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 30, 2009 1.440 1.570 1.350 1.460 0 +0.09(+6.57%)
Jan 29, 2009 1.200 1.370 1.180 1.370 2,984,174 +0.15(+12.30%)
Jan 28, 2009 1.170 1.280 1.160 1.220 1,741,539 +0.04(+3.39%)
Jan 27, 2009 1.180 1.220 1.140 1.180 1,711,893 -0.06(-4.84%)
Jan 26, 2009 1.280 1.300 1.150 1.240 3,085,620 +0.04(+3.33%)
Jan 23, 2009 1.150 1.261 1.140 1.200 2,834,384 +0.09(+8.11%)
Jan 22, 2009 1.080 1.120 1.040 1.110 1,093,161 +0.06(+5.71%)
Jan 21, 2009 1.020 1.060 1.000 1.050 1,234,605 +0.00(+0.00%)
Jan 20, 2009 1.100 1.150 1.030 1.050 1,532,155 -0.04(-3.67%)
Jan 16, 2009 1.100 1.140 1.040 1.090 2,216,107 +0.02(+1.87%)
Jan 15, 2009 1.200 1.200 0.9600 1.070 2,118,220 +0.00(+0.00%)
Jan 14, 2009 1.160 1.160 1.030 1.070 1,705,254 -0.08(-6.96%)
Jan 13, 2009 1.160 1.210 1.070 1.150 2,404,886 -0.04(-3.36%)
Jan 12, 2009 1.200 1.220 1.080 1.190 2,447,531 -0.08(-6.30%)
Jan 09, 2009 1.220 1.270 1.170 1.270 3,326,433 +0.07(+5.83%)
Jan 08, 2009 1.130 1.200 1.100 1.200 1,159,379 +0.08(+7.14%)
Jan 07, 2009 1.170 1.170 1.060 1.120 2,320,275 -0.05(-4.27%)
Jan 06, 2009 1.030 1.190 1.000 1.170 3,261,725 +0.10(+9.35%)
Jan 05, 2009 1.000 1.070 0.9200 1.070 3,257,009 +0.06(+5.94%)
Jan 02, 2009 1.060 1.060 1.000 1.010 1,541,040 +0.01(+1.00%)
Jan 01, 2009 0.9900 1.050 0.9702 1.000 0 +0.00(+0.00%)
Dec 31, 2008 0.9900 1.050 0.9702 1.000 1,821,082 -0.02(-1.96%)
Dec 30, 2008 0.9300 1.020 0.8700 1.020 2,349,192 +0.10(+10.87%)
Dec 29, 2008 0.9608 0.9900 0.9200 0.9200 2,029,409 +0.04(+4.55%)
Dec 26, 2008 0.8000 0.9403 0.8000 0.8800 1,618,104 +0.04(+4.76%)
Dec 24, 2008 0.8500 0.8700 0.8100 0.8400 679,010 +0.00(+0.00%)
Dec 23, 2008 0.9200 0.9200 0.7806 0.8400 3,552,882 -0.04(-4.53%)
Dec 22, 2008 0.7200 0.9500 0.7000 0.8799 10,375,417 +0.35(+66.02%)
Dec 19, 2008 0.9501 1.050 0.5300 0.5300 17,320,820 -0.52(-49.52%)
Dec 18, 2008 1.060 1.140 0.9000 1.050 5,001,600 +0.04(+3.96%)
Dec 17, 2008 1.160 1.320 1.000 1.010 8,704,059 -0.13(-11.40%)
Dec 16, 2008 0.8600 1.150 0.8400 1.140 6,465,670 +0.29(+34.11%)
Dec 15, 2008 0.7700 0.8800 0.7700 0.8500 3,886,657 +0.09(+11.84%)
Dec 12, 2008 0.6800 0.8100 0.6000 0.7600 3,350,744 +0.06(+8.57%)
Dec 11, 2008 0.5300 0.7100 0.5200 0.7000 6,524,628 +0.20(+39.72%)
Dec 10, 2008 0.5000 0.5492 0.5000 0.5010 2,975,519 +0.04(+8.91%)
Dec 09, 2008 0.5300 0.5300 0.4500 0.4600 1,178,819 -0.02(-4.17%)
Dec 08, 2008 0.5300 0.5300 0.4800 0.4800 1,911,708 -0.05(-9.43%)
Dec 05, 2008 0.4800 0.5300 0.4000 0.5300 0 +0.05(+10.42%)
Dec 04, 2008 0.5200 0.5400 0.4600 0.4800 2,093,112 -0.04(-7.69%)
Dec 03, 2008 0.5200 0.5400 0.5000 0.5200 993,881 -0.02(-3.70%)
Dec 02, 2008 0.6100 0.6100 0.5000 0.5400 3,032,452 -0.03(-5.26%)
Dec 01, 2008 0.7200 0.7200 0.5300 0.5700 2,146,168 -0.16(-21.92%)
Nov 28, 2008 0.7300 0.7900 0.6500 0.7300 607,107 -0.04(-5.19%)
Nov 26, 2008 0.7400 0.7700 0.6600 0.7700 1,982,637 +0.02(+2.80%)
Nov 25, 2008 0.7600 0.7700 0.6400 0.7490 1,399,801 -0.00(-0.13%)
Nov 24, 2008 0.7300 0.8400 0.6500 0.7500 2,744,281 +0.06(+9.49%)
Nov 21, 2008 0.5900 0.6900 0.5100 0.6850 3,230,074 +0.14(+24.55%)
Nov 20, 2008 0.5300 0.5500 0.4305 0.5500 1,822,531 +0.04(+7.84%)
Nov 19, 2008 0.4900 0.5600 0.4850 0.5100 1,667,316 +0.02(+4.08%)
Nov 18, 2008 0.5800 0.5800 0.4850 0.4900 2,117,620 -0.09(-15.52%)
Nov 17, 2008 0.5600 0.6100 0.5102 0.5800 1,507,624 +0.02(+3.57%)
Nov 14, 2008 0.6700 0.6700 0.5500 0.5600 0 -0.09(-13.85%)
Nov 13, 2008 0.6300 0.6700 0.5000 0.6500 3,279,373 +0.05(+8.35%)
Nov 12, 2008 0.7100 0.7200 0.5900 0.5999 1,995,033 -0.13(-17.81%)
Nov 11, 2008 0.8200 0.8200 0.7100 0.7299 1,227,816 -0.12(-13.63%)
Nov 10, 2008 0.8500 0.9800 0.7700 0.8451 1,523,986 +0.07(+9.03%)
Nov 07, 2008 0.8300 0.8600 0.7400 0.7751 1,105,266 -0.01(-1.89%)
Nov 06, 2008 0.8800 0.9400 0.7900 0.7900 1,784,631 -0.07(-8.14%)
Nov 05, 2008 0.9700 1.000 0.8600 0.8600 2,994,399 -0.24(-21.82%)
Nov 04, 2008 1.040 1.130 1.020 1.100 3,037,668 +0.13(+13.40%)
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.