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 28, 2012 1.990 2.000 1.970 1.970 2,713,190 -0.03(-1.50%)
Sep 27, 2012 1.980 2.005 1.950 2.000 2,911,198 +0.04(+2.04%)
Sep 26, 2012 1.850 1.980 1.770 1.960 2,752,492 +0.12(+6.52%)
Sep 25, 2012 2.000 2.000 1.800 1.840 3,089,551 -0.10(-5.15%)
Sep 24, 2012 1.950 2.000 1.910 1.940 2,922,319 -0.10(-4.90%)
Sep 21, 2012 1.990 2.050 1.960 2.040 9,587,674 +0.07(+3.55%)
Sep 20, 2012 1.960 1.970 1.880 1.970 3,100,197 +0.01(+0.51%)
Sep 19, 2012 1.890 1.965 1.860 1.960 3,613,513 +0.10(+5.38%)
Sep 18, 2012 1.830 1.885 1.790 1.860 2,711,835 +0.04(+2.20%)
Sep 17, 2012 1.800 1.860 1.780 1.820 3,855,466 +0.03(+1.68%)
Sep 14, 2012 1.700 1.790 1.700 1.790 3,297,324 +0.10(+5.92%)
Sep 13, 2012 1.600 1.690 1.580 1.690 5,084,928 +0.06(+3.68%)
Sep 12, 2012 1.620 1.630 1.540 1.630 3,424,352 +0.03(+1.87%)
Sep 11, 2012 1.590 1.600 1.570 1.600 1,143,929 +0.02(+1.27%)
Sep 10, 2012 1.590 1.600 1.540 1.580 1,771,478 -0.02(-1.25%)
Sep 07, 2012 1.550 1.600 1.550 1.600 2,787,463 +0.07(+4.58%)
Sep 06, 2012 1.540 1.550 1.500 1.530 4,594,107 +0.02(+1.32%)
Sep 05, 2012 1.510 1.540 1.470 1.510 4,156,622 -0.01(-0.66%)
Sep 04, 2012 1.410 1.550 1.380 1.520 3,946,063 +0.11(+7.80%)
Aug 31, 2012 1.330 1.420 1.280 1.410 2,116,843 +0.12(+9.30%)
Aug 30, 2012 1.320 1.340 1.270 1.290 988,900 -0.03(-2.27%)
Aug 29, 2012 1.350 1.380 1.310 1.320 1,068,121 -0.05(-3.65%)
Aug 27, 2012 1.380 1.390 1.340 1.370 957,235 +0.00(+0.00%)
Aug 24, 2012 1.390 1.390 1.350 1.370 903,795 -0.02(-1.44%)
Aug 23, 2012 1.380 1.440 1.350 1.390 1,996,933 +0.01(+0.72%)
Aug 22, 2012 1.350 1.400 1.320 1.380 1,698,741 +0.02(+1.47%)
Aug 21, 2012 1.340 1.390 1.320 1.360 2,514,162 +0.05(+3.82%)
Aug 20, 2012 1.310 1.320 1.280 1.310 857,686 -0.01(-0.76%)
Aug 17, 2012 1.320 1.320 1.280 1.320 1,131,871 +0.00(+0.00%)
Aug 16, 2012 1.270 1.340 1.230 1.320 1,699,273 +0.05(+3.94%)
Aug 15, 2012 1.250 1.280 1.230 1.270 1,252,322 +0.02(+1.60%)
Aug 14, 2012 1.300 1.300 1.240 1.250 1,210,828 -0.05(-3.85%)
Aug 13, 2012 1.350 1.390 1.280 1.300 2,052,662 -0.05(-3.70%)
Aug 10, 2012 1.420 1.420 1.350 1.350 1,757,913 -0.07(-4.93%)
Aug 09, 2012 1.340 1.420 1.330 1.420 3,444,379 +0.08(+5.97%)
Aug 08, 2012 1.300 1.350 1.290 1.340 2,969,647 +0.04(+3.08%)
Aug 07, 2012 1.300 1.330 1.280 1.300 2,099,733 +0.00(+0.00%)
Aug 06, 2012 1.190 1.305 1.190 1.300 3,352,609 +0.12(+10.17%)
Aug 03, 2012 1.160 1.190 1.130 1.180 1,818,891 +0.06(+5.36%)
Aug 02, 2012 1.120 1.170 1.100 1.120 1,474,650 +0.01(+0.90%)
Aug 01, 2012 1.180 1.200 1.090 1.110 2,465,933 -0.07(-5.93%)
Jul 31, 2012 1.200 1.210 1.160 1.180 2,064,335 -0.02(-1.67%)
Jul 30, 2012 1.170 1.220 1.150 1.200 1,288,348 +0.04(+3.45%)
Jul 27, 2012 1.170 1.180 1.140 1.160 1,485,455 +0.00(+0.00%)
Jul 26, 2012 1.160 1.180 1.120 1.160 901,717 +0.01(+0.87%)
Jul 25, 2012 1.100 1.160 1.080 1.150 1,724,838 +0.09(+8.49%)
Jul 24, 2012 1.100 1.108 1.050 1.060 1,349,480 -0.03(-2.75%)
Jul 23, 2012 1.160 1.170 1.080 1.090 1,571,210 -0.09(-7.63%)
Jul 20, 2012 1.160 1.190 1.150 1.180 959,941 +0.01(+0.85%)
Jul 19, 2012 1.140 1.200 1.130 1.170 1,817,583 +0.04(+3.54%)
Jul 18, 2012 1.090 1.130 1.070 1.130 896,746 +0.02(+1.80%)
Jul 17, 2012 1.140 1.140 1.080 1.110 1,036,544 -0.03(-2.63%)
Jul 16, 2012 1.130 1.160 1.100 1.140 917,104 +0.01(+0.88%)
Jul 13, 2012 1.060 1.130 1.060 1.130 1,271,239 +0.07(+6.60%)
Jul 12, 2012 1.080 1.080 1.030 1.060 1,164,575 -0.03(-2.75%)
Jul 11, 2012 1.100 1.110 1.050 1.090 1,139,901 +0.02(+1.87%)
Jul 10, 2012 1.150 1.150 1.030 1.070 1,753,737 -0.02(-1.83%)
Jul 09, 2012 1.140 1.140 1.090 1.090 1,016,122 -0.06(-5.22%)
Jul 06, 2012 1.190 1.200 1.150 1.150 1,005,479 -0.06(-4.96%)
Jul 05, 2012 1.190 1.230 1.190 1.210 1,589,432 +0.01(+0.83%)
Jul 03, 2012 1.200 1.200 1.170 1.200 953,664 +0.04(+3.45%)
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.