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, 2019 3.590 3.590 3.370 3.430 452,800 -0.07(-2.00%)
May 30, 2019 3.410 3.580 3.400 3.500 314,927 +0.08(+2.34%)
May 29, 2019 3.530 3.560 3.370 3.420 310,592 -0.12(-3.39%)
May 28, 2019 3.550 3.580 3.470 3.540 364,695 +0.00(+0.00%)
May 24, 2019 3.230 3.550 3.230 3.540 568,500 -0.06(-1.67%)
May 23, 2019 3.850 3.860 3.590 3.600 322,450 -0.18(-4.76%)
May 22, 2019 3.840 3.900 3.780 3.780 120,519 -0.09(-2.32%)
May 21, 2019 3.820 3.940 3.820 3.870 109,924 -0.03(-0.77%)
May 20, 2019 3.920 3.960 3.880 3.900 51,523 -0.04(-1.02%)
May 17, 2019 3.860 3.950 3.810 3.940 177,800 +0.05(+1.29%)
May 16, 2019 3.940 3.960 3.880 3.890 170,465 -0.08(-2.02%)
May 15, 2019 4.010 4.020 3.950 3.970 109,489 -0.05(-1.24%)
May 14, 2019 4.110 4.161 4.010 4.020 119,785 -0.11(-2.66%)
May 13, 2019 4.030 4.240 3.990 4.130 442,975 +0.10(+2.48%)
May 10, 2019 3.940 4.060 3.940 4.030 160,800 +0.09(+2.28%)
May 09, 2019 3.940 4.030 3.890 3.940 171,351 -0.03(-0.76%)
May 08, 2019 4.090 4.120 3.860 3.970 186,099 -0.11(-2.70%)
May 07, 2019 4.090 4.150 3.990 4.080 281,761 +0.02(+0.49%)
May 06, 2019 4.100 4.120 4.020 4.060 87,123 -0.02(-0.49%)
May 03, 2019 3.910 4.140 3.910 4.080 220,300 +0.15(+3.82%)
May 02, 2019 4.040 4.090 3.830 3.930 253,134 -0.03(-0.76%)
May 01, 2019 4.050 4.120 3.920 3.960 187,129 -0.07(-1.74%)
Apr 30, 2019 4.000 4.120 4.000 4.030 126,433 +0.05(+1.26%)
Apr 29, 2019 4.220 4.270 3.970 3.980 250,123 -0.29(-6.79%)
Apr 26, 2019 4.150 4.330 4.140 4.270 253,500 +0.14(+3.39%)
Apr 25, 2019 4.190 4.330 4.110 4.130 159,843 -0.07(-1.67%)
Apr 24, 2019 4.020 4.220 4.020 4.200 212,307 +0.20(+5.00%)
Apr 23, 2019 4.010 4.080 3.990 4.000 139,965 -0.03(-0.74%)
Apr 22, 2019 4.070 4.100 4.030 4.030 149,039 -0.06(-1.47%)
Apr 18, 2019 4.120 4.170 4.028 4.090 236,100 -0.03(-0.73%)
Apr 17, 2019 4.290 4.350 4.100 4.120 469,290 -0.24(-5.50%)
Apr 16, 2019 4.450 4.500 4.300 4.360 289,917 -0.16(-3.54%)
Apr 15, 2019 4.510 4.620 4.410 4.520 289,802 -0.01(-0.22%)
Apr 12, 2019 4.510 4.670 4.450 4.530 239,100 +0.02(+0.44%)
Apr 11, 2019 4.400 4.553 4.400 4.510 493,162 +0.03(+0.67%)
Apr 10, 2019 4.450 4.550 4.420 4.480 504,670 -0.01(-0.22%)
Apr 09, 2019 4.510 4.580 4.460 4.490 657,687 -0.01(-0.22%)
Apr 08, 2019 4.150 4.510 4.150 4.500 903,754 +0.28(+6.64%)
Apr 05, 2019 4.090 4.250 4.080 4.220 271,800 +0.11(+2.68%)
Apr 04, 2019 3.850 4.130 3.780 4.110 335,167 +0.19(+4.85%)
Apr 03, 2019 3.930 3.985 3.851 3.920 181,649 -0.01(-0.25%)
Apr 02, 2019 3.660 3.950 3.650 3.930 299,313 +0.16(+4.24%)
Apr 01, 2019 3.990 4.030 3.760 3.770 311,642 -0.20(-5.04%)
Mar 29, 2019 3.900 3.990 3.820 3.970 316,600 +0.17(+4.47%)
Mar 28, 2019 4.020 4.030 3.790 3.800 404,336 -0.32(-7.77%)
Mar 27, 2019 4.260 4.340 4.060 4.120 231,020 -0.15(-3.51%)
Mar 26, 2019 4.290 4.350 4.080 4.270 321,997 -0.03(-0.70%)
Mar 25, 2019 4.060 4.380 3.900 4.300 527,249 +0.23(+5.65%)
Mar 22, 2019 4.060 4.250 4.050 4.070 345,800 -0.05(-1.21%)
Mar 21, 2019 3.990 4.130 3.920 4.120 387,422 +0.14(+3.52%)
Mar 20, 2019 3.840 4.010 3.750 3.980 323,730 +0.11(+2.84%)
Mar 19, 2019 3.750 3.870 3.620 3.870 465,830 +0.19(+5.16%)
Mar 18, 2019 3.750 3.780 3.590 3.680 286,756 -0.05(-1.34%)
Mar 15, 2019 3.750 3.780 3.640 3.730 548,100 +0.01(+0.27%)
Mar 14, 2019 3.740 3.790 3.680 3.720 156,928 -0.07(-1.85%)
Mar 13, 2019 3.710 3.830 3.660 3.790 222,084 +0.09(+2.43%)
Mar 12, 2019 3.600 3.790 3.580 3.700 273,334 +0.02(+0.54%)
Mar 11, 2019 3.530 3.680 3.440 3.680 361,261 +0.19(+5.44%)
Mar 08, 2019 3.310 3.540 3.260 3.490 333,300 +0.25(+7.72%)
Mar 07, 2019 3.360 3.390 3.220 3.240 252,341 -0.10(-2.99%)
Mar 06, 2019 3.540 3.570 3.320 3.340 187,256 -0.23(-6.44%)
Mar 05, 2019 3.620 3.641 3.530 3.570 163,677 -0.02(-0.56%)
Mar 04, 2019 3.590 3.640 3.558 3.590 186,541 -0.08(-2.18%)
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.