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 (%)
Oct 31, 2013 0.4700 0.4975 0.4700 0.4830 2,940,413 +0.00(+0.58%)
Oct 30, 2013 0.5090 0.5189 0.4800 0.4802 2,469,049 -0.01(-2.00%)
Oct 29, 2013 0.5390 0.5395 0.4900 0.4900 2,176,596 -0.03(-5.77%)
Oct 28, 2013 0.5200 0.5400 0.4922 0.5200 3,106,892 +0.02(+4.00%)
Oct 25, 2013 0.5050 0.5100 0.4850 0.5000 1,446,578 -0.01(-1.56%)
Oct 24, 2013 0.5000 0.5199 0.4851 0.5079 2,388,298 +0.03(+7.36%)
Oct 23, 2013 0.4998 0.5095 0.4731 0.4731 2,043,353 -0.03(-6.32%)
Oct 22, 2013 0.4700 0.5095 0.4600 0.5050 3,747,082 +0.04(+7.91%)
Oct 21, 2013 0.4600 0.4680 0.4428 0.4680 1,185,518 +0.03(+5.88%)
Oct 18, 2013 0.4750 0.4750 0.4420 0.4420 2,236,968 -0.03(-6.16%)
Oct 17, 2013 0.4400 0.4840 0.4400 0.4710 3,672,945 +0.04(+8.53%)
Oct 16, 2013 0.4300 0.4400 0.4215 0.4340 965,158 +0.01(+3.33%)
Oct 15, 2013 0.4100 0.4235 0.4040 0.4200 1,547,802 +0.01(+2.44%)
Oct 14, 2013 0.4300 0.4340 0.4100 0.4100 892,546 +0.00(+0.00%)
Oct 11, 2013 0.4200 0.4233 0.4055 0.4100 1,890,177 -0.02(-4.32%)
Oct 10, 2013 0.4200 0.4285 0.4001 0.4285 2,081,515 +0.02(+4.51%)
Oct 09, 2013 0.4200 0.4300 0.4050 0.4100 2,055,362 -0.03(-5.96%)
Oct 08, 2013 0.4500 0.4530 0.4200 0.4360 1,822,549 -0.02(-4.13%)
Oct 07, 2013 0.4300 0.4560 0.4201 0.4548 1,703,310 +0.02(+5.77%)
Oct 04, 2013 0.4600 0.4700 0.4300 0.4300 2,542,686 -0.03(-5.49%)
Oct 03, 2013 0.4000 0.4550 0.3953 0.4550 6,795,738 +0.06(+15.34%)
Oct 02, 2013 0.4126 0.4199 0.3921 0.3945 6,052,536 -0.02(-3.78%)
Oct 01, 2013 0.4000 0.4130 0.4000 0.4100 2,991,413 +0.01(+2.50%)
Sep 30, 2013 0.4200 0.4259 0.4000 0.4000 2,357,565 -0.01(-3.61%)
Sep 27, 2013 0.4300 0.4348 0.4150 0.4150 2,025,068 +0.00(+0.00%)
Sep 26, 2013 0.4537 0.4590 0.4150 0.4150 4,199,835 -0.04(-9.55%)
Sep 25, 2013 0.4600 0.4698 0.4327 0.4588 3,296,524 -0.01(-2.38%)
Sep 24, 2013 0.4452 0.4700 0.4201 0.4700 3,137,754 +0.02(+4.44%)
Sep 23, 2013 0.4800 0.4878 0.4475 0.4500 4,993,944 -0.04(-7.73%)
Sep 20, 2013 0.4800 0.4912 0.4452 0.4877 27,807,988 -0.01(-1.32%)
Sep 19, 2013 0.5600 0.5700 0.4850 0.4942 6,040,280 -0.05(-8.65%)
Sep 18, 2013 0.5298 0.5697 0.5011 0.5410 6,914,150 +0.04(+8.20%)
Sep 17, 2013 0.4955 0.5127 0.4700 0.5000 1,744,791 +0.02(+3.76%)
Sep 16, 2013 0.5011 0.4949 0.4800 0.4819 2,048,441 +0.00(+0.19%)
Sep 13, 2013 0.5000 0.5179 0.4755 0.4810 2,127,108 -0.02(-3.80%)
Sep 12, 2013 0.5200 0.5285 0.5000 0.5000 2,363,364 -0.02(-3.66%)
Sep 11, 2013 0.5000 0.5250 0.5000 0.5190 1,715,383 +0.02(+3.65%)
Sep 10, 2013 0.5300 0.5401 0.5000 0.5007 2,514,005 -0.03(-6.41%)
Sep 09, 2013 0.5500 0.5720 0.5300 0.5350 2,265,259 -0.01(-0.93%)
Sep 06, 2013 0.5400 0.5590 0.5315 0.5400 1,673,722 +0.01(+1.89%)
Sep 05, 2013 0.5500 0.5590 0.5226 0.5300 1,806,017 -0.02(-3.64%)
Sep 04, 2013 0.5500 0.5705 0.5401 0.5500 2,236,715 +0.00(+0.00%)
Sep 03, 2013 0.5800 0.5800 0.5500 0.5500 2,414,011 -0.00(-0.04%)
Aug 30, 2013 0.5700 0.5808 0.5500 0.5502 3,038,886 -0.05(-8.35%)
Aug 29, 2013 0.5620 0.6191 0.5315 0.6003 4,741,938 +0.02(+3.45%)
Aug 28, 2013 0.6690 0.6789 0.5715 0.5803 4,057,024 -0.05(-7.90%)
Aug 27, 2013 0.7600 0.7700 0.6301 0.6301 4,268,464 -0.10(-13.48%)
Aug 26, 2013 0.7550 0.7550 0.7100 0.7283 2,226,713 -0.02(-2.88%)
Aug 23, 2013 0.7180 0.7600 0.7109 0.7499 2,446,967 +0.04(+5.60%)
Aug 22, 2013 0.7249 0.7499 0.7000 0.7101 1,623,267 +0.03(+4.43%)
Aug 21, 2013 0.7200 0.7349 0.6800 0.6800 2,472,511 -0.08(-9.96%)
Aug 20, 2013 0.7161 0.7730 0.6700 0.7552 3,008,620 +0.08(+11.70%)
Aug 19, 2013 0.7768 0.7768 0.6700 0.6761 2,618,587 -0.06(-8.60%)
Aug 16, 2013 0.7980 0.8500 0.7200 0.7397 7,106,300 -0.00(-0.18%)
Aug 15, 2013 0.6300 0.7900 0.6300 0.7410 6,882,941 +0.12(+19.52%)
Aug 14, 2013 0.5600 0.6500 0.5490 0.6200 3,779,003 +0.07(+13.35%)
Aug 13, 2013 0.6000 0.6050 0.5410 0.5470 3,144,506 -0.06(-10.14%)
Aug 12, 2013 0.5000 0.6115 0.4660 0.6087 9,350,310 +0.14(+30.62%)
Aug 09, 2013 0.4900 0.4980 0.4600 0.4660 1,264,292 -0.00(-0.85%)
Aug 08, 2013 0.4551 0.5060 0.4500 0.4700 1,941,876 +0.02(+5.59%)
Aug 07, 2013 0.4530 0.4700 0.4400 0.4451 873,330 -0.01(-1.53%)
Aug 06, 2013 0.4700 0.5000 0.4500 0.4520 1,918,706 -0.02(-4.44%)
Aug 05, 2013 0.4800 0.4800 0.4625 0.4730 859,473 +0.00(+0.11%)
Aug 02, 2013 0.4900 0.5081 0.4700 0.4725 1,336,770 -0.01(-1.56%)
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.