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 (%)
Apr 30, 2009 1.290 1.340 1.260 1.340 1,773,003 +0.01(+0.75%)
Apr 29, 2009 1.320 1.400 1.290 1.330 2,174,896 +0.05(+3.91%)
Apr 28, 2009 1.300 1.340 1.270 1.280 1,442,213 -0.07(-5.19%)
Apr 27, 2009 1.410 1.430 1.320 1.350 2,004,806 -0.08(-5.59%)
Apr 24, 2009 1.410 1.500 1.370 1.430 5,494,055 +0.08(+5.93%)
Apr 23, 2009 1.270 1.370 1.250 1.350 3,302,728 +0.14(+11.57%)
Apr 22, 2009 1.300 1.320 1.210 1.210 2,615,585 -0.05(-3.97%)
Apr 21, 2009 1.250 1.300 1.200 1.260 2,196,235 +0.06(+5.00%)
Apr 20, 2009 1.270 1.350 1.200 1.200 2,941,622 -0.06(-4.76%)
Apr 17, 2009 1.270 1.300 1.210 1.260 2,154,307 -0.05(-3.82%)
Apr 16, 2009 1.350 1.350 1.250 1.310 1,450,056 -0.01(-0.76%)
Apr 15, 2009 1.330 1.380 1.280 1.320 2,494,278 -0.01(-0.75%)
Apr 14, 2009 1.330 1.330 1.290 1.330 2,160,183 -0.02(-1.48%)
Apr 13, 2009 1.370 1.390 1.319 1.350 1,806,408 +0.06(+4.65%)
Apr 09, 2009 1.300 1.330 1.250 1.290 1,132,970 +0.02(+1.57%)
Apr 08, 2009 1.300 1.340 1.260 1.270 1,685,440 +0.01(+0.79%)
Apr 07, 2009 1.280 1.340 1.260 1.260 3,100,049 -0.03(-2.33%)
Apr 06, 2009 1.400 1.400 1.170 1.290 5,870,084 -0.12(-8.51%)
Apr 03, 2009 1.520 1.590 1.410 1.410 2,461,669 -0.18(-11.32%)
Apr 02, 2009 1.520 1.600 1.490 1.590 2,188,409 +0.00(+0.00%)
Apr 01, 2009 1.500 1.590 1.480 1.590 1,899,217 +0.13(+8.90%)
Mar 31, 2009 1.540 1.540 1.460 1.460 1,655,675 -0.07(-4.58%)
Mar 30, 2009 1.410 1.570 1.410 1.530 2,442,046 +0.03(+2.00%)
Mar 26, 2009 1.600 1.620 1.500 1.500 1,843,141 -0.09(-5.66%)
Mar 25, 2009 1.500 1.650 1.490 1.590 2,980,917 +0.02(+1.27%)
Mar 24, 2009 1.510 1.570 1.460 1.570 1,323,768 -0.02(-1.26%)
Mar 23, 2009 1.590 1.600 1.580 1.590 2,254,811 +0.04(+2.58%)
Mar 20, 2009 1.550 1.590 1.530 1.550 4,187,787 -0.03(-1.74%)
Mar 19, 2009 1.530 1.610 1.450 1.577 7,934,759 +0.18(+12.68%)
Mar 18, 2009 1.210 1.430 1.130 1.400 3,905,096 +0.15(+12.00%)
Mar 17, 2009 1.250 1.290 1.220 1.250 777,701 -0.06(-4.58%)
Mar 16, 2009 1.300 1.320 1.260 1.310 997,575 +0.00(+0.00%)
Mar 13, 2009 1.290 1.320 1.210 1.310 0 +0.08(+6.50%)
Mar 12, 2009 1.170 1.242 1.150 1.230 2,102,635 +0.09(+7.89%)
Mar 11, 2009 1.210 1.220 1.120 1.140 3,317,467 -0.03(-2.56%)
Mar 10, 2009 1.250 1.260 1.060 1.170 4,232,557 -0.09(-7.14%)
Mar 09, 2009 1.380 1.380 1.250 1.260 1,453,250 -0.12(-8.70%)
Mar 06, 2009 1.530 1.530 1.360 1.380 0 -0.03(-2.13%)
Mar 05, 2009 1.330 1.490 1.330 1.410 2,445,059 +0.08(+6.02%)
Mar 04, 2009 1.320 1.350 1.210 1.330 2,016,503 -0.05(-3.62%)
Mar 02, 2009 1.550 1.550 1.330 1.380 3,185,800 -0.17(-10.97%)
Feb 27, 2009 1.600 1.600 1.480 1.550 0 -0.02(-1.27%)
Feb 26, 2009 1.460 1.570 1.400 1.570 3,947,037 +0.07(+4.67%)
Feb 25, 2009 1.550 1.690 1.480 1.500 4,691,175 -0.01(-0.66%)
Feb 24, 2009 1.750 1.790 1.470 1.510 5,262,550 -0.30(-16.57%)
Feb 23, 2009 1.720 1.850 1.610 1.810 3,304,351 +0.10(+5.85%)
Feb 20, 2009 1.750 1.780 1.680 1.710 2,750,714 +0.06(+3.64%)
Feb 19, 2009 1.820 1.820 1.610 1.650 3,068,846 -0.16(-8.84%)
Feb 18, 2009 1.840 1.850 1.740 1.810 4,197,586 -0.01(-0.55%)
Feb 17, 2009 1.660 1.820 1.650 1.820 6,723,298 +0.26(+16.67%)
Feb 13, 2009 1.650 1.650 1.530 1.560 1,734,724 -0.07(-4.29%)
Feb 12, 2009 1.620 1.640 1.520 1.630 2,049,657 +0.05(+3.16%)
Feb 11, 2009 1.440 1.600 1.390 1.580 3,268,155 +0.22(+16.18%)
Feb 10, 2009 1.550 1.570 1.350 1.360 3,739,424 -0.11(-7.48%)
Feb 09, 2009 1.550 1.590 1.470 1.470 1,779,726 -0.15(-9.26%)
Feb 06, 2009 1.610 1.650 1.430 1.620 3,950,041 +0.01(+0.62%)
Feb 05, 2009 1.690 1.710 1.570 1.610 3,233,649 -0.08(-4.73%)
Feb 04, 2009 1.480 1.690 1.440 1.690 5,300,693 +0.25(+17.36%)
Feb 03, 2009 1.440 1.470 1.360 1.440 1,921,275 +0.06(+4.35%)
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.