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 28, 2021 3.330 3.340 3.220 3.290 1,491,850 -0.04(-1.20%)
May 27, 2021 3.410 3.425 3.310 3.330 485,719 -0.11(-3.20%)
May 26, 2021 3.500 3.530 3.435 3.440 654,147 -0.04(-1.15%)
May 25, 2021 3.450 3.520 3.450 3.480 297,741 +0.02(+0.58%)
May 24, 2021 3.480 3.490 3.450 3.460 199,629 +0.01(+0.29%)
May 21, 2021 3.550 3.550 3.450 3.450 598,015 -0.07(-1.99%)
May 20, 2021 3.500 3.580 3.500 3.520 606,074 +0.03(+0.86%)
May 19, 2021 3.490 3.600 3.460 3.490 653,727 -0.03(-0.85%)
May 18, 2021 3.630 3.650 3.500 3.520 498,103 -0.08(-2.22%)
May 17, 2021 3.470 3.720 3.460 3.600 1,165,103 +0.15(+4.35%)
May 14, 2021 3.370 3.480 3.365 3.450 579,703 +0.11(+3.29%)
May 13, 2021 3.240 3.410 3.220 3.340 1,377,342 +0.12(+3.73%)
May 12, 2021 3.310 3.360 3.220 3.220 404,722 -0.13(-3.88%)
May 11, 2021 3.320 3.370 3.300 3.350 467,166 -0.03(-0.89%)
May 10, 2021 3.440 3.486 3.375 3.380 723,131 -0.03(-0.88%)
May 07, 2021 3.460 3.500 3.370 3.410 753,351 +0.00(+0.00%)
May 06, 2021 3.490 3.640 3.390 3.410 987,834 -0.17(-4.75%)
May 05, 2021 3.570 3.620 3.525 3.580 264,267 +0.00(+0.00%)
May 04, 2021 3.730 3.790 3.550 3.580 486,791 -0.12(-3.24%)
May 03, 2021 3.490 3.720 3.490 3.700 604,375 +0.27(+7.87%)
Apr 30, 2021 3.610 3.640 3.430 3.430 368,100 -0.19(-5.25%)
Apr 29, 2021 3.710 3.710 3.605 3.620 286,352 -0.10(-2.69%)
Apr 28, 2021 3.560 3.720 3.560 3.720 222,820 +0.10(+2.76%)
Apr 27, 2021 3.680 3.690 3.577 3.620 305,530 -0.02(-0.55%)
Apr 26, 2021 3.700 3.700 3.605 3.640 230,774 -0.03(-0.82%)
Apr 23, 2021 3.730 3.770 3.660 3.670 328,200 -0.06(-1.61%)
Apr 22, 2021 3.720 3.790 3.630 3.730 573,756 +0.01(+0.27%)
Apr 21, 2021 3.500 3.720 3.490 3.720 665,601 +0.23(+6.59%)
Apr 20, 2021 3.370 3.500 3.340 3.490 331,031 +0.12(+3.56%)
Apr 19, 2021 3.440 3.460 3.340 3.370 305,797 -0.06(-1.75%)
Apr 16, 2021 3.460 3.464 3.350 3.430 564,200 +0.04(+1.18%)
Apr 15, 2021 3.170 3.490 3.160 3.390 1,499,847 +0.29(+9.35%)
Apr 14, 2021 3.220 3.220 3.090 3.100 400,727 -0.12(-3.73%)
Apr 13, 2021 3.190 3.230 3.150 3.220 596,924 +0.07(+2.22%)
Apr 12, 2021 3.210 3.230 3.100 3.150 317,626 -0.05(-1.56%)
Apr 09, 2021 3.150 3.240 3.150 3.200 322,200 -0.03(-0.93%)
Apr 08, 2021 3.200 3.240 3.170 3.230 521,595 +0.08(+2.54%)
Apr 07, 2021 3.190 3.194 3.150 3.150 394,870 -0.08(-2.48%)
Apr 06, 2021 3.230 3.350 3.190 3.230 921,319 +0.05(+1.57%)
Apr 05, 2021 3.210 3.240 3.170 3.180 632,719 -0.01(-0.31%)
Apr 01, 2021 2.980 3.220 2.980 3.190 1,036,200 +0.24(+8.14%)
Mar 31, 2021 2.950 3.045 2.930 2.950 521,826 +0.01(+0.34%)
Mar 30, 2021 3.000 3.030 2.930 2.940 556,699 -0.15(-4.85%)
Mar 29, 2021 3.130 3.140 3.000 3.090 383,087 -0.05(-1.59%)
Mar 26, 2021 3.090 3.160 3.070 3.140 404,000 +0.04(+1.29%)
Mar 25, 2021 3.130 3.174 3.040 3.100 549,602 -0.01(-0.32%)
Mar 24, 2021 3.160 3.210 3.080 3.110 578,757 -0.07(-2.20%)
Mar 23, 2021 3.430 3.430 3.140 3.180 535,458 -0.22(-6.47%)
Mar 22, 2021 3.480 3.540 3.370 3.400 1,972,789 -0.10(-2.86%)
Mar 19, 2021 3.380 3.540 3.330 3.500 1,012,900 +0.14(+4.17%)
Mar 18, 2021 3.480 3.480 3.280 3.360 905,164 -0.14(-4.00%)
Mar 17, 2021 3.130 3.570 3.110 3.500 1,763,519 +0.36(+11.46%)
Mar 16, 2021 3.180 3.210 3.120 3.140 161,551 -0.03(-0.95%)
Mar 15, 2021 3.200 3.260 3.165 3.170 390,433 +0.01(+0.32%)
Mar 12, 2021 3.100 3.210 3.060 3.160 381,000 -0.01(-0.32%)
Mar 11, 2021 3.250 3.250 3.120 3.170 594,791 -0.04(-1.25%)
Mar 10, 2021 3.210 3.250 3.180 3.210 301,633 +0.04(+1.26%)
Mar 09, 2021 3.130 3.230 3.100 3.170 667,997 +0.12(+3.93%)
Mar 08, 2021 3.020 3.070 2.970 3.050 371,154 +0.02(+0.66%)
Mar 05, 2021 3.110 3.140 3.020 3.030 851,600 -0.05(-1.62%)
Mar 04, 2021 3.010 3.110 2.950 3.080 678,808 +0.05(+1.65%)
Mar 03, 2021 3.070 3.120 2.980 3.030 388,758 -0.10(-3.19%)
Mar 02, 2021 3.090 3.170 3.030 3.130 543,822 +0.08(+2.62%)
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.