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, 2019 3.720 3.840 3.680 3.810 501,100 +0.06(+1.60%)
Dec 30, 2019 3.690 3.760 3.540 3.750 327,617 +0.05(+1.35%)
Dec 27, 2019 3.720 3.845 3.610 3.700 880,500 +0.01(+0.27%)
Dec 26, 2019 3.580 3.730 3.580 3.690 301,073 +0.13(+3.65%)
Dec 24, 2019 3.330 3.570 3.320 3.560 259,500 +0.24(+7.23%)
Dec 23, 2019 3.280 3.350 3.210 3.320 432,451 +0.03(+0.91%)
Dec 20, 2019 3.270 3.380 3.270 3.290 1,125,300 -0.02(-0.60%)
Dec 19, 2019 3.400 3.400 3.305 3.310 214,161 -0.11(-3.22%)
Dec 18, 2019 3.500 3.500 3.370 3.420 242,993 -0.09(-2.56%)
Dec 17, 2019 3.400 3.560 3.380 3.510 501,046 +0.07(+2.03%)
Dec 16, 2019 3.480 3.480 3.380 3.440 472,002 -0.01(-0.29%)
Dec 13, 2019 3.330 3.550 3.320 3.450 635,000 +0.03(+0.88%)
Dec 12, 2019 3.420 3.580 3.400 3.420 421,762 +0.02(+0.59%)
Dec 11, 2019 3.290 3.420 3.240 3.400 237,210 +0.14(+4.29%)
Dec 10, 2019 3.320 3.320 3.210 3.260 128,051 -0.02(-0.61%)
Dec 09, 2019 3.320 3.420 3.230 3.280 188,617 -0.07(-2.09%)
Dec 06, 2019 3.320 3.390 3.210 3.350 304,900 -0.04(-1.18%)
Dec 05, 2019 3.360 3.440 3.340 3.390 151,138 +0.00(+0.00%)
Dec 04, 2019 3.370 3.450 3.300 3.390 223,528 +0.03(+0.89%)
Dec 03, 2019 3.350 3.460 3.300 3.360 288,120 +0.03(+0.90%)
Dec 02, 2019 3.290 3.450 3.260 3.330 617,932 +0.02(+0.60%)
Nov 29, 2019 3.110 3.310 3.110 3.310 199,100 +0.20(+6.43%)
Nov 27, 2019 3.190 3.210 3.080 3.110 221,200 -0.09(-2.81%)
Nov 26, 2019 3.080 3.200 3.070 3.200 122,490 +0.11(+3.56%)
Nov 25, 2019 3.010 3.180 3.010 3.090 235,961 +0.04(+1.31%)
Nov 22, 2019 3.130 3.200 3.040 3.050 255,700 -0.09(-2.87%)
Nov 21, 2019 3.230 3.290 3.120 3.140 219,904 -0.13(-3.98%)
Nov 20, 2019 3.190 3.370 3.190 3.270 314,717 +0.05(+1.55%)
Nov 19, 2019 3.240 3.320 3.200 3.220 291,932 -0.01(-0.31%)
Nov 18, 2019 3.130 3.240 3.120 3.230 337,521 +0.08(+2.54%)
Nov 15, 2019 3.160 3.240 3.140 3.150 223,400 -0.01(-0.32%)
Nov 14, 2019 3.020 3.240 3.020 3.160 417,777 +0.12(+3.95%)
Nov 13, 2019 3.080 3.140 3.010 3.040 478,672 +0.01(+0.33%)
Nov 12, 2019 3.050 3.100 2.980 3.030 403,126 +0.00(+0.00%)
Nov 11, 2019 3.040 3.200 2.980 3.030 1,583,069 +0.01(+0.33%)
Nov 08, 2019 3.090 3.180 3.020 3.020 470,400 -0.14(-4.43%)
Nov 07, 2019 3.120 3.190 3.070 3.160 312,894 -0.03(-0.94%)
Nov 06, 2019 3.130 3.220 3.110 3.190 120,076 +0.05(+1.59%)
Nov 05, 2019 3.150 3.230 3.100 3.140 328,278 -0.02(-0.63%)
Nov 04, 2019 3.380 3.410 3.160 3.160 1,083,967 -0.22(-6.51%)
Nov 01, 2019 3.290 3.410 3.255 3.380 374,100 -0.02(-0.59%)
Oct 31, 2019 3.150 3.500 3.100 3.400 1,167,634 +0.38(+12.58%)
Oct 30, 2019 3.020 3.040 2.937 3.020 188,635 +0.03(+1.00%)
Oct 29, 2019 2.940 3.030 2.940 2.990 220,243 +0.04(+1.36%)
Oct 28, 2019 3.010 3.050 2.950 2.950 160,775 -0.07(-2.32%)
Oct 25, 2019 3.040 3.070 2.960 3.020 262,100 +0.00(+0.00%)
Oct 24, 2019 2.940 3.080 2.940 3.020 344,273 +0.11(+3.78%)
Oct 23, 2019 3.010 3.020 2.880 2.910 138,803 -0.08(-2.68%)
Oct 22, 2019 2.940 3.000 2.880 2.990 270,997 +0.05(+1.70%)
Oct 21, 2019 3.050 3.070 2.930 2.940 253,233 -0.10(-3.29%)
Oct 18, 2019 3.010 3.070 3.010 3.040 188,100 +0.00(+0.00%)
Oct 17, 2019 2.990 3.130 2.990 3.040 238,858 +0.03(+1.00%)
Oct 16, 2019 2.890 3.040 2.870 3.010 303,616 +0.17(+5.99%)
Oct 15, 2019 3.080 3.090 2.830 2.840 384,609 -0.28(-8.97%)
Oct 14, 2019 3.000 3.180 2.990 3.120 305,439 +0.14(+4.70%)
Oct 11, 2019 3.040 3.040 2.960 2.980 299,600 -0.05(-1.65%)
Oct 10, 2019 2.950 3.040 2.920 3.030 206,972 +0.06(+2.02%)
Oct 09, 2019 3.060 3.090 2.960 2.970 174,073 -0.10(-3.26%)
Oct 08, 2019 2.960 3.070 2.940 3.070 304,759 +0.15(+5.14%)
Oct 07, 2019 2.980 3.020 2.900 2.920 260,979 -0.06(-2.01%)
Oct 04, 2019 2.950 3.000 2.900 2.980 203,300 +0.05(+1.71%)
Oct 03, 2019 2.960 3.040 2.890 2.930 347,064 -0.03(-1.01%)
Oct 02, 2019 2.930 3.050 2.899 2.960 506,018 +0.05(+1.72%)
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.