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, 2013 0.7200 0.7300 0.6660 0.7047 4,116,491 -0.02(-2.33%)
May 30, 2013 0.6600 0.7290 0.6528 0.7215 5,321,306 +0.07(+11.14%)
May 29, 2013 0.6311 0.6560 0.6201 0.6492 2,283,288 +0.03(+4.34%)
May 28, 2013 0.6700 0.6700 0.6100 0.6222 2,440,542 -0.03(-4.09%)
May 24, 2013 0.6700 0.6786 0.6400 0.6487 2,244,346 -0.00(-0.55%)
May 23, 2013 0.6800 0.6888 0.6495 0.6523 1,191,193 +0.00(+0.28%)
May 22, 2013 0.6700 0.6849 0.6500 0.6505 2,253,950 -0.01(-1.50%)
May 21, 2013 0.6996 0.7000 0.6532 0.6604 1,781,331 -0.02(-2.97%)
May 20, 2013 0.6700 0.7400 0.6400 0.6806 3,324,150 +0.03(+4.37%)
May 17, 2013 0.6800 0.6900 0.6403 0.6521 2,205,445 -0.04(-5.49%)
May 16, 2013 0.6500 0.7132 0.6361 0.6900 9,150,823 -0.01(-1.43%)
May 15, 2013 0.7450 0.7798 0.6600 0.7000 3,521,219 -0.07(-9.26%)
May 13, 2013 0.7900 0.8137 0.7616 0.7714 3,260,905 -0.03(-4.17%)
May 10, 2013 0.8000 0.8500 0.7600 0.8050 3,447,192 -0.03(-4.17%)
May 09, 2013 0.9300 0.9500 0.8250 0.8400 5,134,341 -0.17(-16.83%)
May 08, 2013 1.000 1.030 0.9621 1.010 1,477,152 +0.02(+2.35%)
May 07, 2013 1.020 1.030 0.9800 0.9868 1,924,813 -0.04(-4.19%)
May 06, 2013 1.090 1.090 1.000 1.030 2,236,997 -0.05(-4.63%)
May 03, 2013 1.050 1.090 1.060 1.080 2,801,884 +0.02(+1.89%)
May 02, 2013 1.040 1.070 1.040 1.060 1,053,674 +0.02(+1.92%)
May 01, 2013 1.040 1.070 1.030 1.040 2,938,033 -0.04(-3.70%)
Apr 30, 2013 1.050 1.080 1.030 1.080 1,787,411 +0.03(+2.86%)
Apr 29, 2013 1.040 1.050 1.030 1.050 983,620 +0.03(+2.94%)
Apr 26, 2013 1.020 1.030 1.010 1.020 2,073,710 +0.00(+0.00%)
Apr 25, 2013 1.030 1.050 0.9870 1.020 2,572,258 +0.01(+0.99%)
Apr 24, 2013 0.9899 1.030 0.9601 1.010 2,192,573 +0.01(+1.01%)
Apr 23, 2013 1.010 1.020 0.8800 0.9999 1,397,321 -0.01(-1.00%)
Apr 22, 2013 1.050 1.060 1.000 1.010 1,293,858 -0.01(-0.98%)
Apr 19, 2013 1.040 1.040 0.9500 1.020 1,520,523 +0.04(+4.20%)
Apr 18, 2013 0.9800 1.010 0.9550 0.9789 1,947,778 +0.02(+1.63%)
Apr 17, 2013 1.020 1.020 0.9300 0.9632 2,753,916 -0.06(-5.57%)
Apr 16, 2013 1.050 1.070 0.9500 1.020 5,678,531 +0.08(+8.11%)
Apr 15, 2013 1.180 1.190 0.9405 0.9435 11,542,784 -0.32(-25.12%)
Apr 12, 2013 1.320 1.350 1.250 1.260 2,297,300 -0.13(-9.35%)
Apr 11, 2013 1.390 1.410 1.340 1.390 982,093 +0.02(+1.46%)
Apr 10, 2013 1.430 1.440 1.310 1.370 1,399,332 -0.05(-3.52%)
Apr 09, 2013 1.380 1.480 1.370 1.420 1,695,415 +0.03(+2.16%)
Apr 08, 2013 1.430 1.430 1.370 1.390 459,298 -0.03(-2.11%)
Apr 05, 2013 1.450 1.490 1.400 1.420 1,220,176 -0.03(-2.07%)
Apr 04, 2013 1.330 1.470 1.300 1.450 1,241,474 +0.12(+9.02%)
Apr 03, 2013 1.400 1.440 1.310 1.330 2,990,380 -0.13(-8.90%)
Apr 02, 2013 1.570 1.580 1.450 1.460 2,034,524 -0.10(-6.41%)
Apr 01, 2013 1.650 1.650 1.550 1.560 1,227,682 -0.04(-2.50%)
Mar 28, 2013 1.640 1.670 1.600 1.600 740,336 -0.04(-2.44%)
Mar 27, 2013 1.590 1.660 1.580 1.640 644,524 +0.02(+1.23%)
Mar 26, 2013 1.620 1.680 1.600 1.620 748,881 -0.04(-2.41%)
Mar 25, 2013 1.650 1.670 1.630 1.660 1,170,104 -0.02(-1.19%)
Mar 22, 2013 1.670 1.710 1.670 1.680 868,755 +0.01(+0.60%)
Mar 21, 2013 1.670 1.720 1.670 1.670 1,511,181 -0.02(-1.18%)
Mar 20, 2013 1.700 1.720 1.670 1.690 636,931 +0.00(+0.00%)
Mar 19, 2013 1.630 1.700 1.620 1.690 1,223,072 +0.04(+2.42%)
Mar 18, 2013 1.710 1.730 1.640 1.650 1,491,489 -0.05(-2.94%)
Mar 15, 2013 1.650 1.700 1.640 1.700 8,017,466 +0.05(+3.03%)
Mar 14, 2013 1.620 1.660 1.600 1.650 1,497,589 +0.02(+1.23%)
Mar 13, 2013 1.640 1.690 1.610 1.630 1,424,439 -0.02(-1.21%)
Mar 12, 2013 1.610 1.660 1.580 1.650 1,513,427 +0.05(+3.12%)
Mar 11, 2013 1.490 1.600 1.490 1.600 1,831,711 +0.10(+6.67%)
Mar 08, 2013 1.510 1.610 1.500 1.500 3,873,757 -0.06(-3.85%)
Mar 07, 2013 1.540 1.580 1.500 1.560 1,604,127 +0.03(+1.96%)
Mar 06, 2013 1.520 1.550 1.500 1.530 3,326,698 +0.02(+1.32%)
Mar 05, 2013 1.550 1.600 1.510 1.510 1,210,232 -0.03(-1.95%)
Mar 04, 2013 1.540 1.570 1.510 1.540 1,209,486 -0.01(-0.65%)
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.