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 (%)
Apr 30, 2018 0.6880 0.7157 0.6780 0.7085 1,472,323 -0.00(-0.21%)
Apr 27, 2018 0.7400 0.7400 0.7060 0.7100 524,988 -0.01(-1.39%)
Apr 26, 2018 0.7500 0.7500 0.7144 0.7200 557,288 -0.01(-0.69%)
Apr 25, 2018 0.7350 0.7390 0.7190 0.7250 729,386 -0.01(-1.89%)
Apr 24, 2018 0.7019 0.7400 0.7000 0.7390 620,910 +0.04(+5.29%)
Apr 23, 2018 0.7100 0.7196 0.6940 0.7019 3,294,544 -0.02(-3.19%)
Apr 20, 2018 0.7100 0.7275 0.7050 0.7250 1,055,044 +0.01(+2.04%)
Apr 19, 2018 0.7200 0.7270 0.6901 0.7105 774,059 +0.00(+0.13%)
Apr 18, 2018 0.6800 0.7200 0.6750 0.7096 1,722,100 +0.03(+3.83%)
Apr 17, 2018 0.6877 0.6940 0.6726 0.6834 789,233 +0.02(+3.55%)
Apr 16, 2018 0.6980 0.7200 0.6600 0.6600 1,626,306 -0.00(-0.15%)
Apr 13, 2018 0.6600 0.6920 0.6600 0.6610 2,988,423 +0.04(+6.10%)
Apr 12, 2018 0.6100 0.6249 0.5914 0.6230 1,292,906 +0.01(+1.66%)
Apr 11, 2018 0.5900 0.6200 0.5859 0.6128 2,813,993 +0.04(+6.28%)
Apr 10, 2018 0.5800 0.5999 0.5719 0.5766 2,327,563 -0.01(-1.27%)
Apr 09, 2018 0.5800 0.5844 0.5700 0.5840 889,479 +0.00(+0.72%)
Apr 06, 2018 0.5780 0.5820 0.5619 0.5798 1,371,630 +0.01(+0.90%)
Apr 05, 2018 0.5690 0.5789 0.5611 0.5746 771,327 +0.00(+0.82%)
Apr 04, 2018 0.5828 0.5863 0.5610 0.5699 1,191,250 -0.01(-1.88%)
Apr 03, 2018 0.5730 0.5900 0.5702 0.5808 1,213,292 +0.00(+0.66%)
Apr 02, 2018 0.5900 0.5972 0.5700 0.5770 1,781,722 -0.01(-1.70%)
Mar 29, 2018 0.5870 0.5870 0.5870 0 -0.01(-1.51%)
Mar 28, 2018 0.6215 0.6215 0.5900 0.5960 2,363,731 -0.03(-4.03%)
Mar 27, 2018 0.6500 0.6500 0.6200 0.6210 2,017,222 -0.03(-4.46%)
Mar 26, 2018 0.6400 0.6571 0.6350 0.6500 1,000,226 +0.02(+2.67%)
Mar 23, 2018 0.6427 0.6550 0.6321 0.6331 2,016,818 +0.00(+0.43%)
Mar 22, 2018 0.6480 0.6571 0.6200 0.6304 1,750,784 -0.02(-3.33%)
Mar 21, 2018 0.6500 0.6550 0.6300 0.6521 1,354,869 +0.01(+2.10%)
Mar 20, 2018 0.6410 0.6500 0.6326 0.6387 758,837 -0.00(-0.48%)
Mar 19, 2018 0.6426 0.6550 0.6316 0.6418 911,171 +0.01(+1.87%)
Mar 16, 2018 0.6416 0.6600 0.6300 0.6300 1,804,214 -0.02(-3.08%)
Mar 15, 2018 0.6600 0.6600 0.6402 0.6500 709,905 -0.00(-0.31%)
Mar 14, 2018 0.6530 0.6623 0.6500 0.6520 408,400 -0.00(-0.37%)
Mar 13, 2018 0.6677 0.6800 0.6450 0.6544 572,044 -0.01(-1.49%)
Mar 12, 2018 0.6500 0.6700 0.6500 0.6643 533,732 +0.01(+1.28%)
Mar 09, 2018 0.6500 0.6700 0.6500 0.6559 763,963 +0.00(+0.06%)
Mar 08, 2018 0.6702 0.6797 0.6525 0.6555 1,559,998 -0.02(-3.60%)
Mar 07, 2018 0.6694 0.6800 1,099,243 -0.01(-0.86%)
Mar 06, 2018 0.6925 0.6950 0.6733 0.6859 1,345,787 +0.01(+1.03%)
Mar 05, 2018 0.6780 0.6880 0.6500 0.6789 1,147,288 -0.00(-0.50%)
Mar 02, 2018 0.6805 0.7000 0.6805 0.6823 1,004,080 -0.01(-0.90%)
Mar 01, 2018 0.7000 0.7000 0.6801 0.6885 1,214,029 -0.01(-1.99%)
Feb 28, 2018 0.7010 0.7030 0.6934 0.7025 566,364 +0.00(+0.00%)
Feb 27, 2018 0.7160 0.7200 0.7020 0.7025 609,321 -0.02(-3.08%)
Feb 26, 2018 0.7300 0.7300 0.7075 0.7248 549,949 +0.01(+0.76%)
Feb 23, 2018 0.7305 0.7329 0.7000 0.7193 923,546 +0.00(+0.17%)
Feb 22, 2018 0.7175 0.7300 0.7100 0.7181 561,383 +0.00(+0.07%)
Feb 21, 2018 0.7567 0.7567 0.7175 0.7176 1,165,786 -0.01(-1.50%)
Feb 20, 2018 0.7200 0.7478 0.7175 0.7285 1,070,800 -0.00(-0.18%)
Feb 16, 2018 0.7298 0.7298 0.7298 0 -0.01(-1.80%)
Feb 15, 2018 0.7605 0.7625 0.7400 0.7432 557,710 -0.01(-1.89%)
Feb 14, 2018 0.7151 0.7607 0.7102 0.7575 1,347,955 +0.04(+5.91%)
Feb 13, 2018 0.7392 0.7400 0.7120 0.7152 773,207 -0.02(-2.98%)
Feb 12, 2018 0.7100 0.7397 0.6960 0.7372 1,744,567 +0.05(+6.53%)
Feb 09, 2018 0.7420 0.7500 0.6900 0.6920 2,868,586 -0.06(-8.10%)
Feb 08, 2018 0.7500 0.7745 0.7352 0.7530 1,284,752 -0.00(-0.21%)
Feb 07, 2018 0.7784 0.7784 0.7502 0.7546 1,316,971 -0.02(-3.06%)
Feb 06, 2018 0.7900 0.8000 0.7730 0.7784 729,189 -0.00(-0.21%)
Feb 05, 2018 0.7650 0.7859 0.7650 0.7800 905,487 +0.00(+0.19%)
Feb 02, 2018 0.7800 0.7949 0.7650 0.7785 1,395,406 -0.02(-2.44%)
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.