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, 2008 1.550 1.610 1.520 1.520 1,439,177 -0.11(-6.75%)
Sep 29, 2008 1.660 1.730 1.520 1.630 2,251,065 +0.04(+2.52%)
Sep 26, 2008 1.700 1.780 1.570 1.590 0 -0.10(-5.92%)
Sep 25, 2008 1.740 1.740 1.590 1.690 3,222,896 +0.01(+0.60%)
Sep 24, 2008 1.660 1.720 1.630 1.680 3,061,676 +0.06(+3.70%)
Sep 23, 2008 1.750 1.760 1.620 1.620 4,827,289 -0.09(-5.26%)
Sep 22, 2008 1.740 1.750 1.670 1.710 5,393,793 +0.09(+5.56%)
Sep 19, 2008 1.490 1.800 1.470 1.620 0 +0.14(+9.46%)
Sep 18, 2008 1.730 1.740 1.410 1.480 9,185,344 -0.16(-9.76%)
Sep 17, 2008 1.270 1.680 1.200 1.640 7,335,931 +0.46(+38.98%)
Sep 16, 2008 1.180 1.310 1.170 1.180 2,551,982 -0.06(-4.84%)
Sep 15, 2008 1.280 1.330 1.200 1.240 2,012,761 -0.03(-2.36%)
Sep 12, 2008 1.340 1.340 1.210 1.270 0 -0.04(-3.05%)
Sep 11, 2008 1.230 1.310 1.160 1.310 3,426,961 +0.06(+4.80%)
Sep 10, 2008 1.240 1.260 1.140 1.250 3,745,710 +0.02(+1.63%)
Sep 09, 2008 1.200 1.300 1.180 1.230 4,665,407 -0.02(-1.60%)
Sep 08, 2008 1.310 1.310 1.220 1.250 2,502,739 +0.00(+0.00%)
Sep 05, 2008 1.290 1.310 1.160 1.250 0 -0.03(-2.34%)
Sep 04, 2008 1.350 1.380 1.220 1.280 4,280,449 -0.13(-9.22%)
Sep 03, 2008 1.410 1.440 1.330 1.410 3,197,262 -0.07(-4.73%)
Sep 02, 2008 1.450 1.480 1.380 1.480 2,219,969 -0.05(-3.27%)
Aug 29, 2008 1.530 1.530 1.470 1.530 0 +0.00(+0.00%)
Aug 28, 2008 1.560 1.570 1.480 1.530 1,760,968 -0.01(-0.65%)
Aug 27, 2008 1.540 1.590 1.500 1.540 1,692,531 +0.02(+1.32%)
Aug 26, 2008 1.630 1.650 1.500 1.520 2,979,327 -0.11(-6.75%)
Aug 25, 2008 1.670 1.690 1.600 1.630 1,363,477 -0.01(-0.61%)
Aug 22, 2008 1.650 1.690 1.600 1.640 0 -0.01(-0.61%)
Aug 21, 2008 1.670 1.700 1.640 1.650 3,254,015 +0.05(+3.12%)
Aug 20, 2008 1.610 1.620 1.520 1.600 3,077,706 +0.05(+3.23%)
Aug 19, 2008 1.440 1.710 1.430 1.550 3,553,917 +0.09(+6.16%)
Aug 18, 2008 1.500 1.580 1.440 1.460 3,606,054 +0.05(+3.55%)
Aug 15, 2008 1.500 1.530 1.280 1.410 0 -0.14(-9.03%)
Aug 14, 2008 1.660 1.670 1.510 1.550 2,902,930 -0.09(-5.49%)
Aug 13, 2008 1.580 1.710 1.540 1.640 4,314,864 +0.10(+6.49%)
Aug 12, 2008 1.470 1.580 1.430 1.540 6,221,383 +0.13(+9.22%)
Aug 11, 2008 1.810 1.860 1.360 1.410 11,037,259 -0.38(-21.23%)
Aug 08, 2008 2.000 2.010 1.740 1.790 5,088,058 -0.24(-11.82%)
Aug 07, 2008 2.100 2.110 2.020 2.030 2,375,429 -0.02(-0.98%)
Aug 06, 2008 2.130 2.200 2.050 2.050 5,470,609 -0.12(-5.53%)
Aug 05, 2008 2.190 2.280 2.110 2.170 4,909,611 -0.07(-3.13%)
Aug 04, 2008 2.400 2.480 2.160 2.240 4,573,486 -0.21(-8.57%)
Aug 01, 2008 2.470 2.550 2.400 2.450 1,952,703 -0.08(-3.16%)
Jul 31, 2008 2.440 2.530 2.400 2.530 3,027,260 +0.13(+5.42%)
Jul 30, 2008 2.310 2.440 2.310 2.400 2,357,052 -0.02(-0.83%)
Jul 29, 2008 2.420 2.420 2.330 2.420 1,200,646 +0.00(+0.00%)
Jul 28, 2008 2.340 2.440 2.320 2.420 2,361,218 +0.08(+3.42%)
Jul 25, 2008 2.340 2.370 2.265 2.340 3,602,607 +0.02(+0.86%)
Jul 24, 2008 2.540 2.540 2.240 2.320 4,505,217 -0.17(-6.83%)
Jul 23, 2008 2.540 2.620 2.450 2.490 3,791,945 -0.15(-5.68%)
Jul 22, 2008 2.670 2.690 2.550 2.640 2,944,555 -0.01(-0.38%)
Jul 21, 2008 2.680 2.680 2.550 2.650 3,696,072 -0.02(-0.75%)
Jul 18, 2008 2.600 2.670 2.480 2.670 3,342,434 +0.11(+4.30%)
Jul 17, 2008 2.400 2.590 2.380 2.560 4,372,718 +0.16(+6.67%)
Jul 16, 2008 2.400 2.450 2.300 2.400 3,069,308 -0.02(-0.83%)
Jul 15, 2008 2.530 2.530 2.310 2.420 2,488,618 -0.10(-3.97%)
Jul 14, 2008 2.540 2.630 2.430 2.520 3,987,653 +0.02(+0.80%)
Jul 11, 2008 2.400 2.520 2.380 2.500 4,226,552 +0.12(+5.04%)
Jul 10, 2008 2.230 2.410 2.230 2.380 3,075,931 +0.17(+7.69%)
Jul 09, 2008 2.290 2.360 2.210 2.210 2,253,193 -0.07(-3.07%)
Jul 08, 2008 2.260 2.350 2.160 2.280 3,424,547 +0.00(+0.00%)
Jul 07, 2008 2.580 2.590 2.250 2.280 4,728,367 -0.24(-9.52%)
Jul 04, 2008 2.600 2.630 2.440 2.520 2,801,467 +0.00(+0.00%)
Jul 03, 2008 2.600 2.630 2.440 2.520 2,801,467 -0.11(-4.18%)
Jul 02, 2008 2.670 2.700 2.590 2.630 2,661,397 +0.01(+0.38%)
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.