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 (%)
Feb 28, 2019 3.690 3.820 3.640 3.800 269,965 +0.11(+2.98%)
Feb 27, 2019 3.760 3.880 3.680 3.690 156,916 -0.13(-3.40%)
Feb 26, 2019 3.900 3.950 3.780 3.820 220,718 -0.11(-2.80%)
Feb 25, 2019 3.980 4.035 3.900 3.930 260,262 +0.00(+0.00%)
Feb 22, 2019 3.910 4.080 3.800 3.930 307,300 +0.08(+2.08%)
Feb 21, 2019 3.930 3.930 3.670 3.850 500,179 -0.04(-1.03%)
Feb 20, 2019 3.950 4.120 3.830 3.890 633,549 -0.25(-6.04%)
Feb 19, 2019 3.980 4.180 3.970 4.140 902,723 +0.17(+4.28%)
Feb 15, 2019 3.920 3.980 3.860 3.970 224,000 +0.04(+1.02%)
Feb 14, 2019 3.880 3.950 3.864 3.930 142,237 +0.03(+0.77%)
Feb 13, 2019 3.950 3.950 3.900 3.900 131,800 -0.05(-1.27%)
Feb 12, 2019 3.750 3.950 3.750 3.950 395,115 +0.21(+5.61%)
Feb 11, 2019 3.750 3.810 3.700 3.740 113,323 -0.05(-1.32%)
Feb 08, 2019 3.690 3.820 3.660 3.790 119,200 +0.06(+1.61%)
Feb 07, 2019 3.790 3.830 3.680 3.730 211,942 -0.09(-2.36%)
Feb 06, 2019 3.790 3.880 3.730 3.820 405,453 +0.05(+1.33%)
Feb 05, 2019 3.770 3.790 3.650 3.770 114,762 +0.04(+1.07%)
Feb 04, 2019 3.750 3.800 3.655 3.730 357,592 -0.05(-1.32%)
Feb 01, 2019 3.810 3.830 3.720 3.780 208,800 -0.05(-1.31%)
Jan 31, 2019 3.750 3.830 3.660 3.830 244,937 +0.12(+3.23%)
Jan 30, 2019 3.800 3.800 3.600 3.710 210,276 -0.04(-1.07%)
Jan 29, 2019 3.580 3.810 3.540 3.750 648,730 +0.19(+5.34%)
Jan 28, 2019 3.400 3.565 3.360 3.560 214,955 +0.15(+4.40%)
Jan 25, 2019 3.310 3.430 3.300 3.410 352,900 +0.11(+3.33%)
Jan 24, 2019 3.200 3.360 3.180 3.300 113,293 +0.09(+2.80%)
Jan 23, 2019 3.240 3.270 3.150 3.210 66,988 -0.02(-0.62%)
Jan 22, 2019 3.220 3.290 3.130 3.230 110,440 +0.05(+1.57%)
Jan 18, 2019 3.300 3.300 3.170 3.180 186,100 -0.14(-4.22%)
Jan 17, 2019 3.330 3.410 3.270 3.320 219,221 +0.01(+0.30%)
Jan 16, 2019 3.140 3.370 3.140 3.310 202,485 +0.11(+3.44%)
Jan 15, 2019 3.270 3.320 3.150 3.200 121,796 -0.10(-3.03%)
Jan 14, 2019 3.370 3.390 3.270 3.300 130,284 -0.07(-2.08%)
Jan 11, 2019 3.440 3.470 3.290 3.370 212,100 -0.03(-0.88%)
Jan 10, 2019 3.650 3.720 3.370 3.400 309,813 -0.24(-6.59%)
Jan 09, 2019 3.450 3.720 3.440 3.640 537,624 +0.22(+6.43%)
Jan 08, 2019 3.330 3.470 3.280 3.420 198,667 +0.08(+2.40%)
Jan 07, 2019 3.420 3.470 3.270 3.340 314,681 -0.07(-2.05%)
Jan 04, 2019 3.400 3.470 3.300 3.410 466,800 -0.03(-0.87%)
Jan 03, 2019 3.230 3.500 3.230 3.440 603,185 +0.22(+6.83%)
Jan 02, 2019 3.180 3.230 3.050 3.220 482,369 +0.07(+2.22%)
Dec 31, 2018 3.110 3.210 2.750 3.150 916,600 +0.11(+3.62%)
Dec 28, 2018 2.670 3.120 2.670 3.040 872,700 +0.36(+13.43%)
Dec 27, 2018 2.760 2.780 2.660 2.680 318,132 -0.07(-2.55%)
Dec 26, 2018 2.720 2.905 2.630 2.750 544,727 +0.08(+3.00%)
Dec 24, 2018 2.730 2.800 2.620 2.670 346,100 -0.10(-3.61%)
Dec 21, 2018 2.670 2.800 2.440 2.770 1,894,000 +0.14(+5.32%)
Dec 20, 2018 2.690 2.750 2.550 2.630 953,060 +0.00(+0.00%)
Dec 19, 2018 2.900 2.910 2.610 2.630 984,205 -0.27(-9.31%)
Dec 18, 2018 2.890 2.940 2.850 2.900 248,246 +0.00(+0.00%)
Dec 17, 2018 2.990 2.990 2.680 2.900 633,270 -0.08(-2.68%)
Dec 14, 2018 2.990 3.030 2.950 2.980 190,100 -0.07(-2.30%)
Dec 13, 2018 2.940 3.060 2.940 3.050 293,940 +0.07(+2.35%)
Dec 12, 2018 3.010 3.090 2.950 2.980 146,761 -0.03(-1.00%)
Dec 11, 2018 2.970 3.040 2.940 3.010 120,462 +0.04(+1.35%)
Dec 10, 2018 3.020 3.060 2.930 2.970 208,494 -0.09(-2.94%)
Dec 07, 2018 3.000 3.140 3.000 3.060 358,200 +0.12(+4.08%)
Dec 06, 2018 2.970 3.050 2.930 2.940 472,980 -0.07(-2.33%)
Dec 04, 2018 2.980 3.140 2.830 3.010 282,400 +0.04(+1.35%)
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.