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, 2007 3.790 4.000 3.750 3.920 5,468,131 +0.20(+5.38%)
May 30, 2007 3.680 3.750 3.670 3.720 1,952,700 -0.04(-1.06%)
May 29, 2007 3.850 3.890 3.740 3.760 1,881,067 -0.06(-1.57%)
May 25, 2007 3.800 3.850 3.720 3.820 2,259,147 +0.07(+1.87%)
May 24, 2007 3.910 3.920 3.700 3.750 3,328,165 -0.18(-4.58%)
May 23, 2007 3.920 3.970 3.900 3.930 2,474,135 +0.07(+1.81%)
May 22, 2007 3.870 3.950 3.840 3.860 1,780,863 +0.01(+0.26%)
May 21, 2007 3.920 4.030 3.850 3.850 5,084,676 -0.08(-2.04%)
May 18, 2007 3.840 3.980 3.810 3.930 5,579,210 +0.13(+3.42%)
May 17, 2007 3.900 3.920 3.790 3.800 4,611,852 -0.13(-3.31%)
May 16, 2007 3.970 4.000 3.830 3.930 4,359,595 -0.06(-1.50%)
May 15, 2007 4.090 4.090 3.980 3.990 3,653,402 -0.08(-1.97%)
May 14, 2007 4.190 4.170 4.000 4.070 3,613,351 -0.09(-2.16%)
May 11, 2007 4.120 4.250 4.120 4.160 3,748,938 +0.07(+1.71%)
May 10, 2007 4.080 4.210 3.970 4.090 7,224,534 -0.16(-3.76%)
May 09, 2007 4.240 4.350 4.190 4.250 5,082,341 -0.01(-0.23%)
May 08, 2007 4.370 4.370 4.170 4.260 8,103,052 -0.15(-3.40%)
May 07, 2007 4.740 4.810 4.350 4.410 15,644,108 -0.05(-1.12%)
May 04, 2007 4.620 4.670 4.380 4.460 4,794,738 -0.06(-1.33%)
May 03, 2007 4.500 4.573 4.460 4.520 2,591,591 +0.08(+1.80%)
May 02, 2007 4.330 4.590 4.330 4.440 3,826,542 +0.02(+0.45%)
May 01, 2007 4.390 4.440 4.230 4.420 3,725,612 +0.03(+0.68%)
Apr 30, 2007 4.360 4.450 4.280 4.390 3,670,096 +0.02(+0.46%)
Apr 27, 2007 4.520 4.580 4.350 4.370 5,029,632 -0.13(-2.89%)
Apr 26, 2007 4.450 4.520 4.400 4.500 2,362,917 -0.10(-2.17%)
Apr 25, 2007 4.670 4.670 4.570 4.600 3,026,205 -0.01(-0.22%)
Apr 24, 2007 4.730 4.780 4.540 4.610 3,976,229 -0.17(-3.56%)
Apr 23, 2007 4.710 4.790 4.660 4.780 2,842,531 +0.07(+1.49%)
Apr 20, 2007 4.700 4.760 4.660 4.710 4,253,160 +0.13(+2.84%)
Apr 19, 2007 4.600 4.600 4.340 4.580 7,271,221 -0.16(-3.38%)
Apr 18, 2007 4.930 4.940 4.690 4.740 5,087,446 -0.16(-3.27%)
Apr 17, 2007 4.910 4.950 4.830 4.900 3,708,807 +0.01(+0.20%)
Apr 16, 2007 4.900 4.930 4.850 4.890 3,003,393 +0.03(+0.62%)
Apr 13, 2007 4.860 4.950 4.820 4.860 4,789,286 +0.08(+1.67%)
Apr 12, 2007 4.700 4.820 4.690 4.780 2,666,077 +0.06(+1.27%)
Apr 11, 2007 4.880 4.900 4.620 4.720 5,000,154 -0.11(-2.28%)
Apr 10, 2007 4.770 4.840 4.710 4.830 3,043,393 +0.17(+3.65%)
Apr 09, 2007 4.660 4.780 4.610 4.660 4,020,268 +0.06(+1.30%)
Apr 05, 2007 4.760 4.780 4.600 4.600 3,186,008 -0.11(-2.34%)
Apr 04, 2007 4.680 4.800 4.590 4.710 4,830,100 +0.13(+2.84%)
Apr 03, 2007 4.540 4.670 4.500 4.580 3,738,507 -0.02(-0.43%)
Apr 02, 2007 4.410 4.620 4.330 4.600 4,095,452 +0.20(+4.55%)
Mar 30, 2007 4.450 4.520 4.380 4.400 3,823,070 +0.00(+0.00%)
Mar 29, 2007 4.370 4.470 4.310 4.400 3,435,596 -0.04(-0.90%)
Mar 28, 2007 4.440 4.480 4.330 4.440 3,336,700 +0.11(+2.54%)
Mar 27, 2007 4.540 4.548 4.320 4.330 4,610,182 -0.23(-5.04%)
Mar 26, 2007 4.480 4.630 4.400 4.560 4,475,774 +0.17(+3.87%)
Mar 23, 2007 4.400 4.420 4.250 4.390 3,045,174 -0.01(-0.23%)
Mar 22, 2007 4.300 4.410 4.250 4.400 5,945,074 +0.18(+4.27%)
Mar 21, 2007 4.000 4.250 4.000 4.220 6,367,425 +0.28(+7.11%)
Mar 20, 2007 4.030 4.050 3.910 3.940 3,432,146 +0.02(+0.51%)
Mar 19, 2007 3.850 3.980 3.830 3.920 2,836,088 +0.12(+3.16%)
Mar 16, 2007 4.010 4.020 3.800 3.800 4,759,306 -0.07(-1.81%)
Mar 15, 2007 4.060 4.159 3.870 3.870 4,286,432 -0.12(-3.01%)
Mar 14, 2007 3.970 4.050 3.790 3.990 4,773,834 -0.06(-1.48%)
Mar 13, 2007 4.230 4.300 4.000 4.050 4,705,600 -0.18(-4.26%)
Mar 12, 2007 4.070 4.240 4.050 4.230 3,706,800 +0.14(+3.42%)
Mar 09, 2007 4.120 4.150 3.980 4.090 2,542,338 +0.04(+0.99%)
Mar 08, 2007 4.120 4.200 4.050 4.050 3,988,100 +0.03(+0.75%)
Mar 07, 2007 3.850 4.200 3.850 4.020 8,177,100 +0.16(+4.15%)
Mar 06, 2007 3.650 3.880 3.650 3.860 5,774,629 +0.30(+8.43%)
Mar 05, 2007 3.610 3.680 3.500 3.560 4,402,800 -0.12(-3.26%)
Mar 02, 2007 3.570 3.740 3.450 3.680 4,313,800 +0.01(+0.27%)
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.