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 (%)
Nov 30, 2005 2.390 2.410 2.260 2.270 1,904,900 -0.17(-6.97%)
Nov 29, 2005 2.440 2.450 2.390 2.440 1,453,600 -0.02(-0.81%)
Nov 28, 2005 2.470 2.520 2.440 2.460 1,694,000 +0.02(+0.82%)
Nov 25, 2005 2.400 2.480 2.400 2.440 768,300 +0.06(+2.52%)
Nov 23, 2005 2.380 2.420 2.350 2.380 1,646,300 -0.07(-2.86%)
Nov 22, 2005 2.600 2.650 2.430 2.450 2,527,000 -0.09(-3.54%)
Nov 21, 2005 2.480 2.540 2.400 2.540 2,369,300 +0.19(+8.09%)
Nov 18, 2005 2.400 2.400 2.300 2.350 1,382,500 -0.01(-0.42%)
Nov 17, 2005 2.400 2.410 2.320 2.360 2,395,600 +0.07(+3.06%)
Nov 16, 2005 2.170 2.290 2.160 2.290 3,894,900 +0.17(+8.02%)
Nov 15, 2005 2.240 2.230 2.100 2.120 2,129,100 -0.12(-5.36%)
Nov 14, 2005 2.300 2.300 2.180 2.240 1,766,900 -0.06(-2.61%)
Nov 11, 2005 2.290 2.330 2.220 2.300 1,770,000 +0.01(+0.44%)
Nov 10, 2005 2.450 2.460 2.230 2.290 2,049,600 -0.14(-5.76%)
Nov 09, 2005 2.420 2.440 2.350 2.430 2,319,600 +0.05(+2.10%)
Nov 08, 2005 2.510 2.540 2.370 2.380 2,148,600 -0.13(-5.18%)
Nov 07, 2005 2.520 2.600 2.510 2.510 942,300 -0.07(-2.71%)
Nov 04, 2005 2.580 2.610 2.530 2.580 1,166,800 +0.02(+0.78%)
Nov 03, 2005 2.740 2.740 2.500 2.560 2,022,700 -0.20(-7.25%)
Nov 02, 2005 2.660 2.770 2.660 2.760 1,141,500 +0.14(+5.34%)
Nov 01, 2005 2.490 2.680 2.470 2.620 1,270,400 +0.13(+5.22%)
Oct 31, 2005 2.580 2.620 2.460 2.490 1,070,100 -0.09(-3.49%)
Oct 28, 2005 2.560 2.620 2.530 2.580 770,600 +0.01(+0.39%)
Oct 27, 2005 2.600 2.670 2.550 2.570 1,016,000 -0.01(-0.39%)
Oct 26, 2005 2.740 2.770 2.560 2.580 1,006,500 -0.14(-5.15%)
Oct 25, 2005 2.700 2.800 2.690 2.720 1,615,900 +0.08(+3.03%)
Oct 24, 2005 2.690 2.720 2.640 2.640 962,000 -0.05(-1.86%)
Oct 21, 2005 2.570 2.690 2.550 2.690 1,458,900 +0.15(+5.91%)
Oct 20, 2005 2.660 2.690 2.500 2.540 1,309,300 -0.14(-5.22%)
Oct 19, 2005 2.730 2.730 2.620 2.680 1,841,600 -0.10(-3.60%)
Oct 18, 2005 2.850 2.930 2.780 2.780 1,514,000 -0.07(-2.46%)
Oct 17, 2005 2.950 2.990 2.850 2.850 1,099,200 -0.02(-0.70%)
Oct 14, 2005 2.800 2.900 2.730 2.870 1,054,500 +0.05(+1.77%)
Oct 13, 2005 2.860 2.900 2.770 2.820 1,726,300 -0.07(-2.42%)
Oct 12, 2005 2.980 3.080 2.880 2.890 1,477,000 -0.10(-3.34%)
Oct 11, 2005 3.050 3.100 2.980 2.990 1,677,400 -0.06(-1.97%)
Oct 10, 2005 3.200 3.200 3.010 3.050 1,389,200 -0.11(-3.48%)
Oct 07, 2005 3.200 3.220 3.110 3.160 1,544,200 -0.04(-1.25%)
Oct 06, 2005 3.150 3.250 3.110 3.200 1,343,700 +0.07(+2.24%)
Oct 05, 2005 3.100 3.170 3.060 3.130 1,649,900 -0.04(-1.26%)
Oct 04, 2005 3.250 3.260 3.170 3.170 1,274,700 -0.05(-1.55%)
Oct 03, 2005 3.300 3.320 3.200 3.220 1,367,800 -0.12(-3.59%)
Sep 30, 2005 3.390 3.390 3.290 3.340 1,335,000 -0.05(-1.47%)
Sep 29, 2005 3.300 3.390 3.240 3.390 2,112,800 +0.09(+2.73%)
Sep 28, 2005 3.320 3.370 3.230 3.300 2,327,600 -0.02(-0.60%)
Sep 27, 2005 3.600 3.600 3.300 3.320 2,344,000 -0.31(-8.54%)
Sep 26, 2005 3.540 3.740 3.490 3.630 1,429,000 +0.05(+1.40%)
Sep 23, 2005 3.580 3.600 3.460 3.580 1,147,700 +0.01(+0.28%)
Sep 22, 2005 3.740 3.740 3.480 3.570 1,953,900 -0.16(-4.29%)
Sep 21, 2005 3.520 3.740 3.500 3.730 1,718,900 +0.27(+7.80%)
Sep 20, 2005 3.500 3.750 3.400 3.460 1,720,400 -0.06(-1.70%)
Sep 19, 2005 3.520 3.730 3.450 3.520 4,058,100 -0.10(-2.76%)
Sep 16, 2005 3.470 3.620 3.400 3.620 3,865,900 +0.28(+8.38%)
Sep 15, 2005 3.360 3.410 3.280 3.340 2,160,800 +0.06(+1.83%)
Sep 14, 2005 3.090 3.290 3.090 3.280 1,356,400 +0.22(+7.19%)
Sep 13, 2005 2.640 3.150 2.640 3.060 1,414,300 -0.11(-3.47%)
Sep 12, 2005 3.170 3.210 3.080 3.170 1,131,500 -0.01(-0.31%)
Sep 09, 2005 3.190 3.250 3.170 3.180 1,740,100 +0.02(+0.63%)
Sep 08, 2005 3.070 3.170 3.050 3.160 1,542,800 +0.14(+4.64%)
Sep 07, 2005 3.050 3.090 3.000 3.020 1,121,700 -0.04(-1.31%)
Sep 06, 2005 3.090 3.150 3.010 3.060 760,700 -0.04(-1.29%)
Sep 02, 2005 3.110 3.130 3.060 3.100 715,000 -0.01(-0.32%)
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.