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, 2020 3.710 3.710 3.710 139,863 -0.03(-0.80%)
Dec 30, 2020 3.650 3.740 3.650 3.740 139,863 +0.08(+2.19%)
Dec 29, 2020 3.730 3.765 3.640 3.660 322,858 -0.06(-1.61%)
Dec 28, 2020 3.900 3.930 3.720 3.720 275,422 -0.10(-2.62%)
Dec 24, 2020 3.770 3.820 3.751 3.820 74,800 +0.06(+1.60%)
Dec 23, 2020 3.810 3.815 3.720 3.760 190,377 +0.01(+0.27%)
Dec 22, 2020 3.760 3.840 3.720 3.750 330,636 -0.03(-0.79%)
Dec 21, 2020 3.780 3.930 3.780 3.780 479,323 +0.00(+0.00%)
Dec 18, 2020 4.040 4.040 3.770 3.780 668,400 -0.26(-6.44%)
Dec 17, 2020 3.990 4.150 3.960 4.040 573,343 +0.15(+3.86%)
Dec 16, 2020 3.950 4.000 3.760 3.890 902,496 +0.00(+0.00%)
Dec 15, 2020 3.860 3.950 3.800 3.890 345,935 +0.16(+4.29%)
Dec 14, 2020 3.950 3.980 3.730 3.730 427,187 -0.20(-5.09%)
Dec 11, 2020 3.980 4.020 3.900 3.930 247,000 -0.04(-1.01%)
Dec 10, 2020 4.110 4.250 3.940 3.970 645,519 -0.18(-4.34%)
Dec 09, 2020 4.130 4.200 4.020 4.150 551,065 -0.05(-1.19%)
Dec 08, 2020 4.180 4.215 4.140 4.200 272,650 +0.02(+0.48%)
Dec 07, 2020 4.000 4.210 4.000 4.180 460,543 +0.19(+4.76%)
Dec 04, 2020 4.150 4.190 3.974 3.990 321,500 -0.16(-3.86%)
Dec 03, 2020 4.010 4.200 3.960 4.150 541,112 +0.17(+4.27%)
Dec 02, 2020 4.020 4.090 3.950 3.980 309,271 -0.12(-2.93%)
Dec 01, 2020 3.910 4.110 3.890 4.100 959,709 +0.25(+6.49%)
Nov 30, 2020 3.790 3.880 3.660 3.850 723,440 +0.04(+1.05%)
Nov 27, 2020 3.690 3.830 3.560 3.810 221,800 +0.15(+4.10%)
Nov 25, 2020 3.620 3.700 3.600 3.660 179,800 +0.09(+2.52%)
Nov 24, 2020 3.540 3.700 3.461 3.570 578,930 -0.09(-2.46%)
Nov 23, 2020 3.820 3.840 3.660 3.660 362,998 -0.15(-3.94%)
Nov 20, 2020 3.840 3.990 3.810 3.810 412,400 -0.02(-0.52%)
Nov 19, 2020 3.760 3.875 3.750 3.830 281,436 +0.01(+0.26%)
Nov 18, 2020 3.900 3.960 3.790 3.820 288,646 -0.10(-2.55%)
Nov 17, 2020 3.960 4.010 3.880 3.920 231,480 -0.05(-1.26%)
Nov 16, 2020 3.970 4.093 3.890 3.970 490,443 +0.03(+0.76%)
Nov 13, 2020 4.000 4.000 3.840 3.940 208,800 +0.03(+0.77%)
Nov 12, 2020 3.860 4.000 3.840 3.910 154,923 +0.09(+2.36%)
Nov 11, 2020 3.930 3.950 3.800 3.820 326,669 -0.15(-3.78%)
Nov 10, 2020 4.140 4.160 3.970 3.970 407,268 -0.05(-1.24%)
Nov 09, 2020 4.100 4.100 3.960 4.020 524,697 -0.20(-4.74%)
Nov 06, 2020 4.290 4.290 4.140 4.220 208,800 +0.00(+0.00%)
Nov 05, 2020 4.130 4.361 4.130 4.220 695,450 +0.15(+3.69%)
Nov 04, 2020 4.220 4.220 4.020 4.070 250,978 -0.11(-2.63%)
Nov 03, 2020 4.240 4.250 4.120 4.180 188,184 +0.00(+0.00%)
Nov 02, 2020 4.260 4.260 4.045 4.180 266,634 +0.12(+2.96%)
Oct 30, 2020 3.990 4.075 3.850 4.060 457,400 +0.11(+2.78%)
Oct 29, 2020 3.940 4.100 3.810 3.950 323,334 -0.04(-1.00%)
Oct 28, 2020 4.230 4.230 3.950 3.990 409,714 -0.31(-7.21%)
Oct 27, 2020 4.220 4.340 4.190 4.300 188,169 +0.08(+1.90%)
Oct 26, 2020 4.310 4.365 4.180 4.220 222,239 -0.11(-2.54%)
Oct 23, 2020 4.310 4.370 4.200 4.330 259,500 +0.03(+0.70%)
Oct 22, 2020 4.260 4.340 4.210 4.300 183,263 -0.06(-1.38%)
Oct 21, 2020 4.330 4.420 4.310 4.360 287,547 +0.07(+1.63%)
Oct 20, 2020 4.200 4.300 4.145 4.290 230,125 +0.13(+3.12%)
Oct 19, 2020 4.400 4.430 4.130 4.160 360,696 -0.24(-5.45%)
Oct 16, 2020 4.490 4.540 4.370 4.400 117,600 -0.07(-1.57%)
Oct 15, 2020 4.580 4.590 4.420 4.470 234,875 -0.12(-2.61%)
Oct 14, 2020 4.490 4.770 4.465 4.590 431,483 +0.12(+2.68%)
Oct 13, 2020 4.530 4.560 4.330 4.470 243,978 -0.03(-0.67%)
Oct 12, 2020 4.570 4.730 4.480 4.500 343,491 -0.07(-1.53%)
Oct 09, 2020 4.250 4.590 4.250 4.570 760,300 +0.45(+10.92%)
Oct 08, 2020 4.140 4.230 4.100 4.120 270,251 +0.02(+0.49%)
Oct 07, 2020 4.120 4.170 4.065 4.100 406,480 +0.00(+0.00%)
Oct 06, 2020 4.360 4.380 4.060 4.100 410,122 -0.24(-5.53%)
Oct 05, 2020 4.340 4.435 4.270 4.340 277,864 +0.04(+0.93%)
Oct 02, 2020 4.420 4.420 4.220 4.300 339,100 -0.11(-2.49%)
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.