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 (%)
Jan 31, 2018 0.8000 0.8180 0.7829 0.8134 1,321,370 +0.03(+3.28%)
Jan 30, 2018 0.7750 0.7949 0.7750 0.7876 1,763,696 +0.01(+0.99%)
Jan 29, 2018 0.7900 0.8031 0.7749 0.7799 1,964,163 -0.02(-1.94%)
Jan 26, 2018 0.8271 0.8271 0.7953 0.7953 1,138,595 -0.01(-1.22%)
Jan 25, 2018 0.8300 0.8300 0.8000 0.8051 1,323,642 -0.01(-1.19%)
Jan 24, 2018 0.8300 0.8400 0.8100 0.8148 1,930,272 -0.01(-0.62%)
Jan 23, 2018 0.8000 0.8297 0.7900 0.8199 1,923,318 +0.01(+1.22%)
Jan 22, 2018 0.8030 0.8200 0.7812 0.8100 1,901,605 +0.01(+1.25%)
Jan 19, 2018 0.8100 0.8256 0.7943 0.8000 2,283,339 -0.01(-0.62%)
Jan 18, 2018 0.8343 0.8400 0.8050 0.8050 1,416,269 -0.03(-4.17%)
Jan 17, 2018 0.8600 0.8758 0.8356 0.8400 1,039,284 -0.02(-2.33%)
Jan 16, 2018 0.8700 0.8815 0.8519 0.8600 1,241,215 -0.01(-1.49%)
Jan 12, 2018 0.8730 0.8730 0.8730 0 -0.00(-0.42%)
Jan 11, 2018 0.8600 0.8780 0.8520 0.8767 1,987,186 +0.03(+3.14%)
Jan 10, 2018 0.8580 0.8580 0.8400 0.8500 725,050 +0.01(+1.71%)
Jan 09, 2018 0.8300 0.8470 0.8250 0.8357 590,723 -0.00(-0.14%)
Jan 08, 2018 0.8500 0.8600 0.8350 0.8369 844,196 -0.01(-0.66%)
Jan 05, 2018 0.8500 0.8500 0.8400 0.8425 710,714 -0.01(-1.15%)
Jan 04, 2018 0.8505 0.8650 0.8450 0.8523 1,225,010 -0.01(-1.53%)
Jan 03, 2018 0.8700 0.8735 0.8531 0.8655 921,126 -0.01(-0.89%)
Jan 02, 2018 0.8703 0.8846 0.7940 0.8733 4,878,881 -0.02(-1.88%)
Dec 29, 2017 0.8900 0.8900 0.8900 0 +0.00(+0.51%)
Dec 28, 2017 0.9200 0.9200 0.8750 0.8855 662,763 -0.00(-0.53%)
Dec 27, 2017 0.9100 0.9145 0.8740 0.8902 1,444,758 +0.01(+0.82%)
Dec 26, 2017 0.8600 0.8890 0.8490 0.8830 1,109,106 +0.03(+3.40%)
Dec 22, 2017 0.8302 0.8588 0.8262 0.8540 1,117,579 +0.02(+2.58%)
Dec 21, 2017 0.8161 0.8370 0.8050 0.8325 708,767 +0.02(+2.96%)
Dec 20, 2017 0.8063 0.8217 0.7980 0.8086 683,711 +0.01(+1.33%)
Dec 19, 2017 0.8248 0.8248 0.7894 0.7980 910,121 -0.02(-2.68%)
Dec 18, 2017 0.8358 0.8407 0.8200 0.8200 708,523 -0.02(-2.44%)
Dec 15, 2017 0.8306 0.8450 0.8172 0.8405 1,416,434 +0.01(+1.01%)
Dec 14, 2017 0.8490 0.8490 0.8162 0.8321 777,653 -0.01(-0.63%)
Dec 13, 2017 0.8000 0.8400 0.7958 0.8374 1,383,487 +0.04(+5.03%)
Dec 12, 2017 0.7800 0.8000 0.7800 0.7973 777,040 +0.02(+2.22%)
Dec 11, 2017 0.7621 0.7884 0.7621 0.7800 980,416 -0.01(-0.78%)
Dec 08, 2017 0.7714 0.8000 0.7714 0.7861 759,829 +0.01(+0.90%)
Dec 07, 2017 0.7894 0.7894 0.7650 0.7791 1,060,364 -0.01(-1.30%)
Dec 06, 2017 0.8200 0.8287 0.7775 0.7894 2,180,028 -0.04(-4.75%)
Dec 05, 2017 0.8528 0.8549 0.8200 0.8288 1,667,731 -0.04(-4.07%)
Dec 04, 2017 0.8502 0.8600 0.8333 0.8640 1,036,939 -0.00(-0.35%)
Dec 01, 2017 0.8575 0.8760 0.8502 0.8670 1,027,539 +0.01(+0.63%)
Nov 30, 2017 0.8760 0.8760 0.8600 0.8616 845,321 +0.00(+0.19%)
Nov 29, 2017 0.8800 0.8830 0.8600 0.8600 932,708 -0.02(-2.62%)
Nov 28, 2017 0.8700 0.8850 0.8600 0.8831 1,024,866 +0.01(+0.94%)
Nov 27, 2017 0.9000 0.9000 0.8700 0.8749 757,395 -0.00(-0.48%)
Nov 24, 2017 0.9000 0.9100 0.8600 0.8791 925,965 -0.02(-2.06%)
Nov 22, 2017 0.8740 0.9040 0.8737 0.8976 1,702,234 +0.02(+2.72%)
Nov 21, 2017 0.8678 0.8800 0.8678 0.8738 1,201,384 +0.01(+0.69%)
Nov 20, 2017 0.8800 0.8900 0.8551 0.8678 2,437,856 +0.00(+0.29%)
Nov 17, 2017 0.8400 0.8700 0.8400 0.8653 3,291,609 +0.03(+3.01%)
Nov 16, 2017 0.8100 0.8400 0.8070 0.8400 2,032,471 +0.03(+4.22%)
Nov 15, 2017 0.8040 0.8099 0.7700 0.8060 1,007,923 +0.01(+1.09%)
Nov 14, 2017 0.8000 0.8015 0.7885 0.7973 1,147,095 +0.00(+0.40%)
Nov 13, 2017 0.7800 0.7950 0.7621 0.7941 1,169,432 +0.02(+2.76%)
Nov 10, 2017 0.8000 0.8100 0.7700 0.7728 1,430,895 -0.03(-3.28%)
Nov 09, 2017 0.7900 0.8000 0.7723 0.7990 861,553 +0.01(+0.72%)
Nov 08, 2017 0.7965 0.8000 0.7822 0.7933 769,475 +0.01(+0.89%)
Nov 07, 2017 0.8126 0.8182 0.7830 0.7863 1,741,809 -0.02(-2.36%)
Nov 06, 2017 0.8500 0.8500 0.7960 0.8053 2,491,456 +0.01(+0.68%)
Nov 03, 2017 0.8495 0.8671 0.7851 0.7999 4,521,108 -0.03(-3.34%)
Nov 02, 2017 0.7900 0.8500 0.7800 0.8275 7,319,426 +0.05(+7.09%)
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.