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 (%)
Dec 31, 2004 3.970 4.030 3.950 4.010 800,900 +0.04(+1.01%)
Dec 30, 2004 3.980 4.020 3.940 3.970 1,071,000 -0.01(-0.25%)
Dec 29, 2004 3.920 4.000 3.830 3.980 1,208,400 -0.03(-0.75%)
Dec 28, 2004 4.180 4.250 3.960 4.010 1,146,100 -0.17(-4.07%)
Dec 27, 2004 4.100 4.220 4.090 4.180 1,164,500 +0.09(+2.20%)
Dec 23, 2004 3.870 4.140 3.830 4.090 2,251,100 +0.26(+6.79%)
Dec 22, 2004 3.710 3.830 3.650 3.830 1,343,700 +0.12(+3.23%)
Dec 21, 2004 3.550 3.740 3.550 3.710 1,391,000 +0.19(+5.40%)
Dec 20, 2004 3.600 3.650 3.510 3.520 1,154,200 -0.08(-2.22%)
Dec 17, 2004 3.520 3.600 3.500 3.600 1,406,600 +0.10(+2.86%)
Dec 16, 2004 3.590 3.610 3.490 3.500 1,458,400 -0.09(-2.51%)
Dec 15, 2004 3.650 3.670 3.560 3.590 1,343,900 +0.06(+1.70%)
Dec 14, 2004 3.580 3.600 3.450 3.530 1,344,200 -0.06(-1.67%)
Dec 13, 2004 3.600 3.650 3.550 3.590 1,192,900 +0.02(+0.56%)
Dec 10, 2004 3.550 3.690 3.540 3.570 1,091,000 -0.08(-2.19%)
Dec 09, 2004 3.600 3.750 3.530 3.650 1,696,300 +0.05(+1.39%)
Dec 08, 2004 3.500 3.660 3.400 3.600 4,470,700 -0.21(-5.51%)
Dec 07, 2004 3.950 4.000 3.800 3.810 2,207,800 -0.17(-4.27%)
Dec 06, 2004 3.890 3.980 3.790 3.980 2,292,600 +0.01(+0.25%)
Dec 03, 2004 4.040 4.140 3.920 3.970 2,638,900 -0.07(-1.73%)
Dec 02, 2004 4.250 4.300 3.990 4.040 2,900,600 -0.26(-6.05%)
Dec 01, 2004 4.310 4.390 4.240 4.300 1,394,500 -0.02(-0.46%)
Nov 30, 2004 4.320 4.360 4.170 4.320 1,578,700 -0.06(-1.37%)
Nov 29, 2004 4.250 4.420 4.250 4.380 1,650,600 +0.03(+0.69%)
Nov 26, 2004 4.250 4.350 4.250 4.350 580,400 +0.07(+1.64%)
Nov 24, 2004 4.380 4.400 4.250 4.280 1,396,000 -0.06(-1.38%)
Nov 23, 2004 4.440 4.460 4.300 4.340 1,517,600 -0.07(-1.59%)
Nov 22, 2004 4.400 4.450 4.310 4.410 1,505,900 +0.04(+0.92%)
Nov 19, 2004 4.350 4.480 4.340 4.370 1,729,800 +0.11(+2.58%)
Nov 18, 2004 4.450 4.450 4.220 4.260 2,081,500 -0.22(-4.91%)
Nov 17, 2004 4.460 4.530 4.370 4.480 1,973,500 +0.19(+4.43%)
Nov 16, 2004 4.270 4.410 4.250 4.290 1,034,400 +0.05(+1.18%)
Nov 15, 2004 4.380 4.410 4.210 4.240 1,592,400 -0.11(-2.53%)
Nov 12, 2004 4.280 4.440 4.250 4.350 1,593,400 +0.15(+3.57%)
Nov 11, 2004 4.450 4.450 4.170 4.200 1,945,000 -0.22(-4.98%)
Nov 10, 2004 4.200 4.420 4.200 4.420 2,253,000 +0.12(+2.79%)
Nov 09, 2004 4.050 4.320 3.970 4.300 3,630,500 +0.30(+7.50%)
Nov 08, 2004 4.340 4.340 3.950 4.000 6,595,100 -0.35(-8.05%)
Nov 05, 2004 4.450 4.450 4.260 4.350 4,732,900 -0.10(-2.25%)
Nov 04, 2004 5.070 5.140 4.430 4.450 7,626,500 -0.61(-12.06%)
Nov 03, 2004 5.060 5.090 4.930 5.060 1,776,900 +0.15(+3.05%)
Nov 02, 2004 5.050 5.080 4.810 4.910 1,891,000 -0.20(-3.91%)
Nov 01, 2004 5.300 5.340 5.080 5.110 982,000 -0.19(-3.58%)
Oct 29, 2004 5.190 5.340 5.100 5.300 1,260,900 +0.17(+3.31%)
Oct 28, 2004 5.050 5.280 5.000 5.130 1,312,500 +0.00(+0.00%)
Oct 27, 2004 5.370 5.370 5.050 5.130 1,444,900 -0.11(-2.10%)
Oct 26, 2004 5.330 5.440 5.210 5.240 1,783,200 -0.15(-2.78%)
Oct 25, 2004 5.280 5.390 5.250 5.390 2,215,000 +0.36(+7.16%)
Oct 22, 2004 5.110 5.160 5.010 5.030 921,400 -0.07(-1.37%)
Oct 21, 2004 5.100 5.200 5.090 5.100 1,586,200 +0.00(+0.00%)
Oct 20, 2004 4.990 5.120 4.950 5.100 2,305,200 +0.28(+5.81%)
Oct 19, 2004 4.970 4.980 4.810 4.820 1,197,000 -0.02(-0.41%)
Oct 18, 2004 5.240 5.250 4.750 4.840 2,800,300 -0.36(-6.92%)
Oct 15, 2004 5.120 5.250 5.100 5.200 1,106,900 +0.18(+3.59%)
Oct 14, 2004 5.050 5.170 5.010 5.020 1,631,900 +0.03(+0.60%)
Oct 13, 2004 5.050 5.100 4.910 4.990 2,433,800 -0.15(-2.92%)
Oct 12, 2004 5.210 5.350 5.110 5.140 1,418,500 -0.36(-6.55%)
Oct 11, 2004 5.520 5.570 5.390 5.500 848,200 -0.04(-0.72%)
Oct 08, 2004 5.590 5.650 5.500 5.540 2,115,000 +0.20(+3.75%)
Oct 07, 2004 5.480 5.570 5.340 5.340 1,453,100 -0.16(-2.91%)
Oct 06, 2004 5.660 5.670 5.460 5.500 1,820,100 -0.11(-1.96%)
Oct 05, 2004 5.330 5.690 5.330 5.610 2,370,800 +0.31(+5.85%)
Oct 04, 2004 5.030 5.320 5.030 5.300 1,963,900 -0.07(-1.30%)
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.