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 (%)
May 31, 2017 0.6360 0.6511 0.6285 0.6511 1,816,186 +0.01(+1.51%)
May 30, 2017 0.6560 0.6700 0.6278 0.6414 1,552,883 -0.02(-3.42%)
May 26, 2017 0.6900 0.6900 0.6560 0.6641 1,384,891 -0.01(-1.25%)
May 25, 2017 0.6617 0.6879 0.6533 0.6725 1,242,382 +0.01(+0.82%)
May 24, 2017 0.6559 0.6726 0.6312 0.6670 3,898,201 +0.01(+0.91%)
May 23, 2017 0.6900 0.7000 0.6580 0.6610 4,117,658 -0.04(-5.84%)
May 22, 2017 0.7170 0.7185 0.6900 0.7020 1,131,730 -0.02(-2.50%)
May 19, 2017 0.7174 0.7200 0.6856 0.7200 2,908,131 +0.02(+2.13%)
May 18, 2017 0.7273 0.7273 0.6824 0.7050 1,479,190 -0.02(-2.08%)
May 17, 2017 0.7000 0.7290 0.7000 0.7200 3,641,039 +0.04(+5.20%)
May 16, 2017 0.6900 0.6973 0.6800 0.6844 1,494,991 +0.00(+0.65%)
May 15, 2017 0.7090 0.7090 0.6725 0.6800 1,210,437 -0.01(-0.80%)
May 12, 2017 0.7250 0.7300 0.6800 0.6855 1,621,664 -0.01(-2.04%)
May 11, 2017 0.6800 0.7200 0.6651 0.6998 2,554,236 +0.03(+4.45%)
May 10, 2017 0.6702 0.6950 0.6700 0.6700 1,633,232 -0.00(-0.01%)
May 09, 2017 0.6817 0.6849 0.6647 0.6701 1,939,581 -0.02(-2.74%)
May 08, 2017 0.6800 0.6950 0.6650 0.6890 1,951,106 +0.01(+1.56%)
May 05, 2017 0.6800 0.6900 0.6660 0.6784 2,392,095 -0.01(-1.24%)
May 04, 2017 0.7046 0.7046 0.6676 0.6869 2,645,770 -0.02(-2.50%)
May 03, 2017 0.7000 0.7249 0.6903 0.7045 1,832,063 +0.00(+0.44%)
May 02, 2017 0.7050 0.7238 0.7000 0.7014 2,056,600 -0.03(-3.92%)
May 01, 2017 0.7460 0.7470 0.7000 0.7300 1,854,089 +0.01(+1.59%)
Apr 28, 2017 0.7082 0.7475 0.7050 0.7186 2,254,125 +0.02(+3.53%)
Apr 27, 2017 0.7080 0.7225 0.6900 0.6941 2,391,000 -0.02(-2.58%)
Apr 26, 2017 0.7100 0.7400 0.7000 0.7125 3,491,278 -0.00(-0.35%)
Apr 25, 2017 0.7411 0.7411 0.7100 0.7150 3,053,645 -0.03(-4.00%)
Apr 24, 2017 0.7400 0.7515 0.7321 0.7448 1,649,271 -0.00(-0.29%)
Apr 21, 2017 0.7675 0.7700 0.7450 0.7470 1,351,843 -0.01(-1.58%)
Apr 20, 2017 0.7615 0.7748 0.7450 0.7590 1,261,309 -0.03(-3.92%)
Apr 19, 2017 0.7988 0.8137 0.7400 0.7900 3,003,237 -0.01(-1.37%)
Apr 18, 2017 0.8150 0.8330 0.7974 0.8010 1,890,407 -0.03(-3.73%)
Apr 17, 2017 0.8284 0.8400 0.8100 0.8320 2,589,928 +0.01(+0.91%)
Apr 13, 2017 0.8800 0.8800 0.8204 0.8245 2,353,451 -0.06(-6.31%)
Apr 12, 2017 0.8640 0.8800 0.8520 0.8800 1,172,007 +0.01(+1.48%)
Apr 11, 2017 0.8679 0.8709 0.8400 0.8672 1,445,303 +0.01(+1.55%)
Apr 10, 2017 0.8420 0.8666 0.8310 0.8540 996,448 +0.01(+1.55%)
Apr 07, 2017 0.8655 0.8782 0.8284 0.8410 1,368,338 -0.01(-1.35%)
Apr 06, 2017 0.8590 0.8590 0.8327 0.8525 674,568 -0.01(-0.87%)
Apr 05, 2017 0.8600 0.8730 0.8226 0.8600 1,128,060 -0.02(-2.08%)
Apr 04, 2017 0.8600 0.8789 0.8431 0.8783 1,205,550 +0.02(+2.80%)
Apr 03, 2017 0.8485 0.8585 0.8289 0.8544 587,584 +0.01(+0.86%)
Mar 31, 2017 0.8545 0.8574 0.8250 0.8471 961,540 +0.00(+0.39%)
Mar 30, 2017 0.8101 0.8621 0.8100 0.8438 1,460,575 +0.01(+1.37%)
Mar 29, 2017 0.8210 0.8450 0.8150 0.8324 814,712 -0.01(-0.60%)
Mar 28, 2017 0.8650 0.8674 0.8174 0.8374 1,286,827 -0.03(-3.11%)
Mar 27, 2017 0.8700 0.8791 0.8483 0.8643 1,024,119 +0.02(+2.89%)
Mar 24, 2017 0.8300 0.8673 0.8000 0.8400 793,696 +0.01(+1.44%)
Mar 23, 2017 0.8605 0.8673 0.8000 0.8281 2,778,966 -0.03(-3.53%)
Mar 22, 2017 0.9200 0.9200 0.8440 0.8584 1,379,125 -0.06(-6.24%)
Mar 21, 2017 0.9000 0.9260 0.8915 0.9155 2,412,024 +0.02(+2.01%)
Mar 20, 2017 0.8600 0.9000 0.8429 0.8975 1,395,282 +0.03(+3.45%)
Mar 17, 2017 0.8950 0.8950 0.8100 0.8676 6,098,866 -0.02(-2.52%)
Mar 16, 2017 0.8900 0.9194 0.8525 0.8900 1,877,338 +0.00(+0.36%)
Mar 15, 2017 0.7555 0.8980 0.7516 0.8868 3,410,328 +0.13(+17.38%)
Mar 14, 2017 0.8278 0.8284 0.7330 0.7555 2,357,477 -0.06(-7.61%)
Mar 13, 2017 0.7939 0.8340 0.7905 0.8177 2,602,247 +0.02(+2.82%)
Mar 10, 2017 0.7499 0.7999 0.7118 0.7953 2,551,125 +0.07(+8.95%)
Mar 09, 2017 0.7285 0.7350 0.7105 0.7300 896,098 +0.02(+2.46%)
Mar 08, 2017 0.7475 0.7499 0.7090 0.7125 1,243,445 -0.03(-4.20%)
Mar 07, 2017 0.7106 0.7496 0.6900 0.7437 2,649,551 +0.03(+4.69%)
Mar 06, 2017 0.7480 0.7599 0.6999 0.7104 3,426,434 -0.04(-5.03%)
Mar 03, 2017 0.7850 0.7936 0.7430 0.7480 4,447,902 -0.04(-4.71%)
Mar 02, 2017 0.8787 0.8787 0.7522 0.7850 3,725,333 -0.10(-11.25%)
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.