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 (%)
Jul 30, 2010 4.090 4.100 4.000 4.090 1,364,156 +0.05(+1.24%)
Jul 29, 2010 4.050 4.080 4.020 4.040 1,609,338 +0.01(+0.25%)
Jul 28, 2010 4.030 4.100 3.970 4.030 9,136 -0.02(-0.49%)
Jul 27, 2010 4.100 4.140 3.970 4.050 3,383,394 -0.07(-1.70%)
Jul 26, 2010 4.130 4.160 4.070 4.120 1,751,374 -0.03(-0.72%)
Jul 23, 2010 4.110 4.150 4.000 4.150 2,708,178 +0.09(+2.22%)
Jul 22, 2010 4.060 4.070 3.950 4.060 18,637 +0.08(+2.01%)
Jul 21, 2010 4.040 4.090 3.910 3.980 2,296,022 -0.06(-1.49%)
Jul 20, 2010 3.900 4.050 3.880 4.040 2,684,011 +0.12(+3.06%)
Jul 19, 2010 4.000 4.000 3.830 3.920 2,993,442 -0.10(-2.49%)
Jul 16, 2010 4.020 4.130 4.010 4.020 2,573,473 -0.16(-3.83%)
Jul 15, 2010 4.140 4.200 4.020 4.180 2,247,418 +0.04(+0.97%)
Jul 14, 2010 4.180 4.250 4.090 4.140 2,988,069 -0.07(-1.66%)
Jul 13, 2010 4.270 4.320 4.185 4.210 2,919,708 +0.10(+2.41%)
Jul 12, 2010 4.200 4.230 4.090 4.111 2,219,069 -0.11(-2.58%)
Jul 09, 2010 4.220 4.290 4.170 4.220 3,050,376 +0.04(+0.96%)
Jul 08, 2010 4.180 4.230 4.090 4.180 3,627,330 +0.02(+0.48%)
Jul 07, 2010 3.960 4.180 3.960 4.160 3,294,589 +0.18(+4.52%)
Jul 06, 2010 3.980 4.150 3.940 3.980 11,421 -0.11(-2.69%)
Jul 02, 2010 4.090 4.752 4.070 4.090 2,879,718 -0.11(-2.62%)
Jul 01, 2010 4.350 4.420 4.100 4.200 4,231,568 -0.18(-4.11%)
Jun 30, 2010 4.380 4.560 4.380 4.380 18,618 -0.07(-1.57%)
Jun 29, 2010 4.550 4.590 4.420 4.450 100 -0.18(-3.89%)
Jun 25, 2010 4.630 4.630 4.430 4.630 29,901,972 +0.22(+4.99%)
Jun 24, 2010 4.400 4.460 4.330 4.410 3,476,097 +0.00(+0.00%)
Jun 23, 2010 4.220 4.420 4.140 4.410 3,221,969 +0.19(+4.50%)
Jun 22, 2010 4.230 4.320 4.200 4.220 3,351,569 +0.00(+0.00%)
Jun 21, 2010 4.490 4.500 4.150 4.220 4,448,248 -0.19(-4.31%)
Jun 18, 2010 4.410 4.510 4.200 4.410 9,832,576 +0.25(+6.01%)
Jun 17, 2010 4.170 4.230 4.100 4.160 300 +0.10(+2.46%)
Jun 16, 2010 4.050 4.120 4.000 4.060 3,859,929 -0.04(-0.98%)
Jun 15, 2010 4.030 4.110 3.940 4.100 2,973,545 +0.16(+4.06%)
Jun 14, 2010 4.110 4.140 3.930 3.940 3,474,172 -0.12(-2.96%)
Jun 11, 2010 4.100 4.150 4.030 4.060 2,438,989 -0.02(-0.49%)
Jun 10, 2010 4.000 4.080 3.980 4.080 1,844,893 +0.05(+1.24%)
Jun 09, 2010 4.150 4.170 4.020 4.030 2,099,425 -0.11(-2.66%)
Jun 08, 2010 4.110 4.245 4.080 4.140 3,688,231 +0.11(+2.73%)
Jun 07, 2010 3.930 4.120 3.920 4.030 4,923,624 +0.07(+1.77%)
Jun 04, 2010 3.960 4.060 3.920 3.960 2,909,215 -0.15(-3.65%)
Jun 03, 2010 4.160 4.160 3.990 4.110 2,574,494 -0.07(-1.67%)
Jun 02, 2010 4.160 4.210 4.100 4.180 2,194,998 +0.00(+0.00%)
Jun 01, 2010 4.340 4.350 4.155 4.180 2,446,668 -0.07(-1.65%)
May 28, 2010 4.250 4.300 4.160 4.250 1,579,597 -0.04(-0.93%)
May 27, 2010 4.250 4.300 4.162 4.290 2,675,809 +0.08(+1.90%)
May 26, 2010 4.370 4.390 4.130 4.210 502 -0.08(-1.86%)
May 25, 2010 4.200 4.300 4.110 4.290 300 +0.07(+1.66%)
May 24, 2010 4.200 4.270 4.150 4.220 2,437,532 +0.17(+4.20%)
May 21, 2010 3.960 4.170 3.900 4.050 3,436,418 -0.01(-0.25%)
May 20, 2010 4.030 4.120 3.990 4.060 2,484 -0.20(-4.69%)
May 19, 2010 4.310 4.330 4.110 4.260 5,653,813 -0.12(-2.74%)
May 18, 2010 4.490 4.630 4.370 4.380 3,949,888 -0.11(-2.45%)
May 17, 2010 4.690 4.700 4.470 4.490 3,440,760 -0.18(-3.85%)
May 14, 2010 4.670 4.890 4.410 4.670 5,007,888 -0.04(-0.85%)
May 13, 2010 4.770 4.910 4.690 4.710 4,982,373 -0.01(-0.21%)
May 12, 2010 4.650 4.790 4.610 4.720 6,859,672 +0.14(+3.06%)
May 11, 2010 4.510 4.620 4.480 4.580 878 +0.40(+9.57%)
May 10, 2010 4.210 4.230 4.150 4.180 4,239,127 +0.18(+4.50%)
May 07, 2010 4.310 4.420 3.890 4.000 7,282,287 -0.27(-6.32%)
May 06, 2010 4.300 4.460 4.050 4.270 5,472,828 +0.01(+0.35%)
May 05, 2010 4.290 4.450 4.210 4.255 5,397,686 -0.12(-2.63%)
May 04, 2010 4.450 4.500 4.190 4.370 4,480,335 -0.11(-2.46%)
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.