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, 2018 0.7310 0.7470 0.7250 0.7250 1,145,900 -0.01(-1.57%)
Sep 27, 2018 0.7533 0.7533 0.7200 0.7366 501,104 -0.01(-1.94%)
Sep 26, 2018 0.7900 0.7951 0.7284 0.7512 867,173 -0.04(-5.51%)
Sep 25, 2018 0.8000 0.8000 0.7800 0.7950 1,197,804 +0.02(+1.94%)
Sep 24, 2018 0.7800 0.7800 0.7572 0.7799 667,856 -0.00(-0.01%)
Sep 21, 2018 0.7600 0.7800 0.7400 0.7800 2,079,200 +0.01(+1.84%)
Sep 20, 2018 0.7600 0.7700 0.7384 0.7659 777,582 +0.01(+1.19%)
Sep 19, 2018 0.7330 0.7671 0.7330 0.7569 1,967,268 +0.02(+3.26%)
Sep 18, 2018 0.7208 0.7400 0.7203 0.7330 559,353 +0.01(+1.38%)
Sep 17, 2018 0.7300 0.7330 0.7200 0.7230 618,681 -0.01(-0.96%)
Sep 14, 2018 0.7100 0.7300 0.7100 0.7300 359,100 +0.01(+0.97%)
Sep 13, 2018 0.7350 0.7380 0.7154 0.7230 343,640 +0.00(+0.08%)
Sep 12, 2018 0.6990 0.7359 0.6976 0.7224 1,170,607 +0.03(+3.58%)
Sep 11, 2018 0.7100 0.7184 0.6947 0.6974 304,643 -0.01(-1.77%)
Sep 10, 2018 0.7065 0.7300 0.7050 0.7100 793,820 +0.00(+0.00%)
Sep 07, 2018 0.7100 0.7200 0.7000 0.7100 289,000 -0.01(-0.82%)
Sep 06, 2018 0.6927 0.7200 0.6927 0.7159 450,422 +0.02(+2.61%)
Sep 05, 2018 0.7180 0.7180 0.6950 0.6977 220,602 -0.02(-2.96%)
Sep 04, 2018 0.7200 0.7328 0.6961 0.7190 1,215,375 -0.02(-2.31%)
Aug 31, 2018 0.7360 0.7360 0.7360 0 +0.02(+2.36%)
Aug 30, 2018 0.7171 0.7300 0.7050 0.7190 349,916 -0.01(-1.13%)
Aug 29, 2018 0.7250 0.7300 0.7106 0.7272 498,434 +0.00(+0.30%)
Aug 28, 2018 0.7225 0.7250 0.6953 0.7250 931,108 +0.01(+0.69%)
Aug 27, 2018 0.6900 0.7225 0.6877 0.7200 972,628 +0.02(+2.86%)
Aug 24, 2018 0.6800 0.7000 0.6800 0.7000 392,300 +0.02(+3.46%)
Aug 23, 2018 0.6988 0.6988 0.6752 0.6766 838,170 -0.02(-2.48%)
Aug 22, 2018 0.6900 0.7098 0.6750 0.6938 622,639 +0.01(+1.28%)
Aug 21, 2018 0.6974 0.7098 0.6801 0.6850 948,559 -0.02(-2.38%)
Aug 20, 2018 0.7200 0.7265 0.6850 0.7017 2,315,146 -0.02(-2.54%)
Aug 17, 2018 0.7200 0.7300 0.7000 0.7200 3,681,400 -0.00(-0.14%)
Aug 16, 2018 0.7405 0.7450 0.7000 0.7210 2,364,009 -0.01(-1.49%)
Aug 15, 2018 0.7350 0.7500 0.7044 0.7319 1,911,475 -0.01(-1.43%)
Aug 14, 2018 0.7600 0.7600 0.7229 0.7425 1,152,794 -0.01(-1.68%)
Aug 13, 2018 0.7500 0.7625 0.7435 0.7552 1,480,180 -0.00(-0.63%)
Aug 10, 2018 0.7500 0.7600 0.7400 0.7600 1,199,700 +0.01(+1.99%)
Aug 09, 2018 0.7500 0.7520 0.7400 0.7452 829,204 -0.00(-0.64%)
Aug 08, 2018 0.7300 0.7500 0.7270 0.7500 799,272 +0.02(+2.47%)
Aug 07, 2018 0.7200 0.7410 0.7155 0.7319 1,081,409 +0.01(+1.58%)
Aug 06, 2018 0.7260 0.7450 0.6814 0.7205 994,932 -0.01(-1.30%)
Aug 03, 2018 0.7300 0.7300 0.7100 0.7300 1,289,900 +0.02(+2.79%)
Aug 02, 2018 0.7126 0.7350 0.7010 0.7102 1,690,096 -0.02(-2.71%)
Aug 01, 2018 0.7100 0.7300 0.7100 0.7300 2,175,454 +0.01(+1.81%)
Jul 31, 2018 0.6995 0.7196 0.6950 0.7170 1,057,878 +0.03(+3.91%)
Jul 30, 2018 0.6860 0.7031 0.6753 0.6900 475,156 +0.00(+0.00%)
Jul 27, 2018 0.6700 0.6900 0.6700 0.6900 500,400 +0.01(+1.62%)
Jul 26, 2018 0.6610 0.6850 0.6610 0.6790 388,025 +0.01(+1.34%)
Jul 25, 2018 0.6700 0.6807 0.6625 0.6700 373,785 +0.00(+0.00%)
Jul 24, 2018 0.6800 0.6879 0.6635 0.6700 508,486 -0.01(-0.74%)
Jul 23, 2018 0.6655 0.6819 0.6610 0.6750 454,775 +0.01(+0.78%)
Jul 20, 2018 0.6822 0.6983 0.6607 0.6698 618,026 +0.00(+0.63%)
Jul 19, 2018 0.6650 0.6967 0.6521 0.6656 2,016,233 -0.03(-4.23%)
Jul 18, 2018 0.6650 0.6960 0.6600 0.6950 736,069 +0.01(+2.21%)
Jul 17, 2018 0.6702 0.6839 0.6400 0.6800 856,952 +0.00(+0.49%)
Jul 16, 2018 0.6700 0.6800 0.6500 0.6767 330,289 +0.01(+1.61%)
Jul 13, 2018 0.6503 0.6675 0.6500 0.6660 565,857 +0.01(+1.26%)
Jul 12, 2018 0.6574 0.6850 0.6547 0.6577 326,687 +0.00(+0.18%)
Jul 11, 2018 0.6880 0.6880 0.6551 0.6565 629,302 -0.02(-2.88%)
Jul 10, 2018 0.6829 0.6829 0.6614 0.6760 873,127 -0.00(-0.50%)
Jul 09, 2018 0.6830 0.6911 0.6780 0.6794 839,644 +0.00(+0.55%)
Jul 06, 2018 0.6720 0.6784 0.6633 0.6757 301,470 +0.00(+0.25%)
Jul 05, 2018 0.6750 0.6864 0.6700 0.6740 500,022 +0.00(+0.45%)
Jul 03, 2018 0.6710 0.6710 0.6710 0 -0.02(-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.