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 29, 2006 2.700 2.740 2.620 2.730 7,227,700 +0.03(+1.11%)
Sep 28, 2006 2.720 2.760 2.690 2.700 1,993,500 -0.01(-0.37%)
Sep 27, 2006 2.750 2.770 2.680 2.710 3,432,800 +0.01(+0.37%)
Sep 26, 2006 2.690 2.740 2.670 2.700 1,538,600 +0.03(+1.12%)
Sep 25, 2006 2.630 2.740 2.570 2.670 2,411,600 +0.02(+0.75%)
Sep 22, 2006 2.620 2.690 2.570 2.650 6,936,600 +0.09(+3.52%)
Sep 21, 2006 2.550 2.610 2.500 2.560 3,430,200 +0.02(+0.79%)
Sep 20, 2006 2.750 2.760 2.500 2.540 4,941,900 -0.18(-6.62%)
Sep 19, 2006 2.950 2.960 2.700 2.720 2,723,900 -0.25(-8.42%)
Sep 18, 2006 2.800 2.970 2.700 2.970 2,131,300 +0.22(+8.00%)
Sep 15, 2006 2.810 2.850 2.730 2.750 1,608,600 -0.05(-1.79%)
Sep 14, 2006 2.910 2.940 2.790 2.800 1,972,200 -0.09(-3.11%)
Sep 13, 2006 2.850 2.920 2.830 2.890 870,900 +0.06(+2.12%)
Sep 12, 2006 2.900 2.950 2.790 2.830 2,010,600 -0.04(-1.39%)
Sep 11, 2006 3.020 3.040 2.860 2.870 2,860,900 -0.19(-6.21%)
Sep 08, 2006 3.180 3.180 3.040 3.060 2,049,500 -0.11(-3.47%)
Sep 07, 2006 3.300 3.300 3.170 3.170 1,588,200 -0.13(-3.94%)
Sep 06, 2006 3.390 3.400 3.270 3.300 2,452,800 -0.11(-3.23%)
Sep 05, 2006 3.440 3.490 3.360 3.410 2,344,400 +0.04(+1.19%)
Sep 01, 2006 3.280 3.380 3.210 3.370 1,006,000 +0.09(+2.74%)
Aug 31, 2006 3.450 3.450 3.280 3.280 3,440,400 -0.06(-1.80%)
Aug 30, 2006 3.400 3.420 3.300 3.340 1,284,600 -0.04(-1.18%)
Aug 29, 2006 3.400 3.400 3.190 3.380 1,724,700 +0.03(+0.90%)
Aug 28, 2006 3.530 3.530 3.340 3.350 1,999,300 -0.17(-4.83%)
Aug 25, 2006 3.410 3.520 3.360 3.520 1,448,300 +0.19(+5.71%)
Aug 24, 2006 3.420 3.460 3.330 3.330 1,010,700 -0.07(-2.06%)
Aug 23, 2006 3.460 3.550 3.390 3.400 2,145,200 -0.06(-1.73%)
Aug 22, 2006 3.320 3.470 3.300 3.460 1,862,200 +0.14(+4.22%)
Aug 21, 2006 3.220 3.380 3.200 3.320 1,850,600 +0.17(+5.40%)
Aug 18, 2006 3.190 3.240 3.080 3.150 1,519,000 -0.03(-0.94%)
Aug 17, 2006 3.180 3.230 3.140 3.180 1,438,800 -0.02(-0.63%)
Aug 16, 2006 3.240 3.240 3.120 3.200 1,774,400 +0.13(+4.23%)
Aug 15, 2006 2.930 3.080 2.930 3.070 1,574,000 +0.14(+4.78%)
Aug 14, 2006 2.950 3.004 2.930 2.930 1,750,800 -0.13(-4.25%)
Aug 11, 2006 3.210 3.230 3.030 3.060 1,920,700 -0.12(-3.77%)
Aug 10, 2006 3.220 3.260 3.120 3.180 1,919,400 -0.09(-2.75%)
Aug 09, 2006 3.220 3.340 3.220 3.270 2,961,300 +0.08(+2.51%)
Aug 08, 2006 3.060 3.200 3.060 3.190 1,818,600 +0.08(+2.57%)
Aug 07, 2006 3.100 3.120 3.040 3.110 787,600 +0.04(+1.30%)
Aug 04, 2006 3.160 3.170 3.030 3.070 1,277,700 -0.05(-1.60%)
Aug 03, 2006 3.120 3.140 3.070 3.120 1,022,400 -0.02(-0.64%)
Aug 02, 2006 3.180 3.210 3.120 3.140 1,755,200 +0.00(+0.00%)
Aug 01, 2006 3.160 3.170 3.060 3.140 1,849,600 +0.02(+0.64%)
Jul 31, 2006 3.100 3.170 3.020 3.120 1,042,200 +0.01(+0.32%)
Jul 28, 2006 3.050 3.120 3.030 3.110 849,700 +0.07(+2.30%)
Jul 27, 2006 3.140 3.180 3.000 3.040 1,245,300 -0.01(-0.33%)
Jul 26, 2006 3.070 3.120 3.000 3.050 1,834,700 -0.01(-0.33%)
Jul 25, 2006 2.930 3.060 2.910 3.060 1,112,800 +0.13(+4.44%)
Jul 24, 2006 2.930 3.000 2.850 2.930 1,341,500 +0.03(+1.03%)
Jul 21, 2006 2.920 2.950 2.870 2.900 658,200 +0.00(+0.00%)
Jul 20, 2006 2.950 3.030 2.900 2.900 915,600 -0.08(-2.68%)
Jul 19, 2006 2.880 3.010 2.880 2.980 1,229,500 +0.13(+4.56%)
Jul 18, 2006 3.000 3.030 2.800 2.850 1,350,400 -0.14(-4.68%)
Jul 17, 2006 3.080 3.100 2.960 2.990 812,900 -0.12(-3.86%)
Jul 14, 2006 3.080 3.130 3.070 3.110 2,125,100 +0.04(+1.30%)
Jul 13, 2006 3.090 3.090 3.020 3.070 930,600 -0.02(-0.65%)
Jul 12, 2006 3.070 3.130 3.040 3.090 1,482,000 +0.06(+1.98%)
Jul 11, 2006 2.940 3.050 2.900 3.030 1,071,400 +0.15(+5.21%)
Jul 10, 2006 2.840 2.980 2.810 2.880 933,400 +0.00(+0.00%)
Jul 07, 2006 2.960 3.000 2.880 2.880 908,800 -0.09(-3.03%)
Jul 06, 2006 2.910 3.060 2.910 2.970 1,231,100 +0.02(+0.68%)
Jul 05, 2006 3.100 3.100 2.940 2.950 1,513,900 -0.09(-2.96%)
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.