Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.8415 0.8500 0.8200 0.8400 1,480,352 +0.01(+1.20%)
Sep 29, 2016 0.8500 0.8650 0.8050 0.8300 2,904,764 -0.01(-1.54%)
Sep 28, 2016 0.8000 0.8466 0.7850 0.8430 3,111,679 +0.05(+5.80%)
Sep 27, 2016 0.7800 0.8050 0.7797 0.7968 2,841,619 -0.00(-0.40%)
Sep 26, 2016 0.7800 0.8000 0.7775 0.8000 3,227,499 +0.02(+2.58%)
Sep 23, 2016 0.7800 0.7800 0.7578 0.7799 1,451,210 -0.00(-0.01%)
Sep 22, 2016 0.7800 0.7900 0.7569 0.7800 3,083,967 +0.03(+4.00%)
Sep 21, 2016 0.7300 0.7600 0.7300 0.7500 1,787,175 +0.03(+4.02%)
Sep 20, 2016 0.7200 0.7300 0.7050 0.7210 905,208 +0.01(+1.55%)
Sep 19, 2016 0.7379 0.7450 0.7100 0.7100 783,026 -0.03(-4.05%)
Sep 16, 2016 0.7030 0.7443 0.7000 0.7400 1,547,492 +0.02(+2.86%)
Sep 15, 2016 0.7055 0.7400 0.7000 0.7194 1,307,863 -0.00(-0.08%)
Sep 14, 2016 0.7200 0.7200 0.7020 0.7200 907,293 -0.00(-0.03%)
Sep 13, 2016 0.7400 0.7450 0.7000 0.7202 1,374,665 -0.03(-3.69%)
Sep 12, 2016 0.7050 0.7479 0.7021 0.7478 1,771,338 +0.01(+1.60%)
Sep 09, 2016 0.7634 0.7634 0.7190 0.7360 1,741,180 -0.02(-3.03%)
Sep 08, 2016 0.7600 0.7700 0.7412 0.7590 878,874 -0.00(-0.13%)
Sep 07, 2016 0.7680 0.7680 0.7400 0.7600 1,168,044 +0.00(+0.00%)
Sep 06, 2016 0.7500 0.7600 0.7330 0.7600 3,205,594 +0.01(+1.70%)
Sep 02, 2016 0.7300 0.7473 0.7473 0.7473 1,987,900 +0.03(+3.58%)
Sep 01, 2016 0.6740 0.7280 0.6710 0.7215 2,234,940 +0.02(+3.10%)
Aug 31, 2016 0.7000 0.7200 0.6800 0.6998 2,446,475 -0.01(-2.06%)
Aug 30, 2016 0.7390 0.7400 0.7010 0.7145 2,744,107 -0.01(-1.54%)
Aug 29, 2016 0.7398 0.7490 0.7227 0.7257 1,229,408 -0.02(-2.06%)
Aug 26, 2016 0.7474 0.7650 0.7201 0.7410 3,077,281 +0.02(+2.35%)
Aug 25, 2016 0.7200 0.7390 0.7151 0.7240 1,636,884 +0.00(+0.12%)
Aug 24, 2016 0.7500 0.7579 0.7120 0.7231 3,638,441 -0.03(-3.59%)
Aug 23, 2016 0.7470 0.7600 0.7406 0.7500 1,918,204 +0.01(+1.37%)
Aug 22, 2016 0.7300 0.7448 0.7125 0.7399 2,620,188 -0.01(-1.79%)
Aug 19, 2016 0.7400 0.7534 0.7210 0.7534 2,100,041 -0.00(-0.21%)
Aug 18, 2016 0.7500 0.7650 0.7320 0.7550 1,182,428 +0.01(+0.69%)
Aug 17, 2016 0.7660 0.7660 0.7200 0.7498 3,400,154 -0.00(-0.03%)
Aug 16, 2016 0.7670 0.7700 0.7500 0.7500 1,876,445 -0.01(-1.60%)
Aug 15, 2016 0.7600 0.7770 0.7500 0.7622 2,343,254 -0.00(-0.25%)
Aug 12, 2016 0.8021 0.8021 0.7600 0.7641 2,305,694 -0.02(-2.06%)
Aug 11, 2016 0.7700 0.8175 0.7670 0.7802 4,114,051 +0.01(+1.18%)
Aug 10, 2016 0.7700 0.7888 0.7618 0.7711 2,319,372 +0.02(+2.13%)
Aug 09, 2016 0.7500 0.7740 0.7500 0.7550 2,895,626 +0.01(+0.67%)
Aug 08, 2016 0.7519 0.7600 0.7300 0.7500 4,825,815 -0.01(-1.32%)
Aug 05, 2016 0.7300 0.7600 0.7300 0.7600 2,500,894 +0.00(+0.32%)
Aug 04, 2016 0.7661 0.7773 0.7450 0.7576 2,773,579 +0.00(+0.20%)
Aug 03, 2016 0.7800 0.7800 0.7400 0.7561 3,124,123 -0.01(-1.03%)
Aug 02, 2016 0.7899 0.8300 0.7610 0.7640 8,312,572 +0.01(+0.67%)
Aug 01, 2016 0.7800 0.7894 0.7100 0.7589 8,476,872 -0.02(-2.71%)
Jul 29, 2016 0.8022 0.8200 0.7800 0.7800 4,977,099 -0.01(-1.60%)
Jul 28, 2016 0.7944 0.8023 0.7725 0.7927 4,838,953 +0.02(+2.95%)
Jul 27, 2016 0.7901 0.8100 0.7500 0.7700 6,153,435 -0.02(-2.51%)
Jul 26, 2016 0.7599 0.8250 0.7458 0.7898 11,930,528 +0.01(+1.37%)
Jul 25, 2016 1.000 0.9238 0.7700 0.7791 14,299,491 -0.22(-22.09%)
Jul 22, 2016 0.9900 1.020 0.9806 1.000 3,071,229 +0.00(+0.00%)
Jul 21, 2016 0.9500 1.040 0.9137 1.000 3,980,403 +0.04(+4.31%)
Jul 20, 2016 1.010 1.040 0.9500 0.9587 6,273,919 -0.12(-11.23%)
Jul 19, 2016 1.070 1.130 1.060 1.080 8,461,547 +0.05(+4.85%)
Jul 18, 2016 1.020 1.040 0.9709 1.030 5,546,344 +0.07(+7.19%)
Jul 15, 2016 0.9700 1.038 0.9500 0.9609 6,935,169 +0.00(+0.09%)
Jul 14, 2016 0.7800 0.9880 0.7726 0.9600 13,502,195 +0.15(+19.25%)
Jul 13, 2016 0.7700 0.8100 0.7617 0.8050 4,688,610 +0.04(+5.23%)
Jul 12, 2016 0.7650 0.7900 0.7523 0.7650 3,451,759 +0.00(+0.00%)
Jul 11, 2016 0.7700 0.7700 0.7522 0.7650 2,707,429 +0.00(+0.25%)
Jul 08, 2016 0.7300 0.7700 0.7200 0.7631 3,062,241 +0.04(+5.99%)
Jul 07, 2016 0.7550 0.7570 0.7100 0.7200 2,439,904 -0.04(-5.82%)
Jul 06, 2016 0.7500 0.7800 0.7300 0.7645 4,730,746 +0.03(+4.77%)
Jul 05, 2016 0.6979 0.7400 0.6976 0.7297 6,362,356 +0.04(+5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.