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 (%)
Mar 30, 2007 4.450 4.520 4.380 4.400 3,823,070 +0.00(+0.00%)
Mar 29, 2007 4.370 4.470 4.310 4.400 3,435,596 -0.04(-0.90%)
Mar 28, 2007 4.440 4.480 4.330 4.440 3,336,700 +0.11(+2.54%)
Mar 27, 2007 4.540 4.548 4.320 4.330 4,610,182 -0.23(-5.04%)
Mar 26, 2007 4.480 4.630 4.400 4.560 4,475,774 +0.17(+3.87%)
Mar 23, 2007 4.400 4.420 4.250 4.390 3,045,174 -0.01(-0.23%)
Mar 22, 2007 4.300 4.410 4.250 4.400 5,945,074 +0.18(+4.27%)
Mar 21, 2007 4.000 4.250 4.000 4.220 6,367,425 +0.28(+7.11%)
Mar 20, 2007 4.030 4.050 3.910 3.940 3,432,146 +0.02(+0.51%)
Mar 19, 2007 3.850 3.980 3.830 3.920 2,836,088 +0.12(+3.16%)
Mar 16, 2007 4.010 4.020 3.800 3.800 4,759,306 -0.07(-1.81%)
Mar 15, 2007 4.060 4.159 3.870 3.870 4,286,432 -0.12(-3.01%)
Mar 14, 2007 3.970 4.050 3.790 3.990 4,773,834 -0.06(-1.48%)
Mar 13, 2007 4.230 4.300 4.000 4.050 4,705,600 -0.18(-4.26%)
Mar 12, 2007 4.070 4.240 4.050 4.230 3,706,800 +0.14(+3.42%)
Mar 09, 2007 4.120 4.150 3.980 4.090 2,542,338 +0.04(+0.99%)
Mar 08, 2007 4.120 4.200 4.050 4.050 3,988,100 +0.03(+0.75%)
Mar 07, 2007 3.850 4.200 3.850 4.020 8,177,100 +0.16(+4.15%)
Mar 06, 2007 3.650 3.880 3.650 3.860 5,774,629 +0.30(+8.43%)
Mar 05, 2007 3.610 3.680 3.500 3.560 4,402,800 -0.12(-3.26%)
Mar 02, 2007 3.570 3.740 3.450 3.680 4,313,800 +0.01(+0.27%)
Mar 01, 2007 3.590 3.710 3.540 3.670 2,125,454 -0.03(-0.81%)
Feb 28, 2007 3.620 3.710 3.540 3.700 2,561,600 +0.09(+2.49%)
Feb 27, 2007 3.690 3.820 3.450 3.610 6,914,200 -0.25(-6.48%)
Feb 26, 2007 3.920 3.930 3.830 3.860 3,989,588 +0.00(+0.00%)
Feb 23, 2007 3.880 3.930 3.800 3.860 4,322,200 +0.06(+1.58%)
Feb 22, 2007 3.690 3.820 3.690 3.800 5,003,700 +0.08(+2.15%)
Feb 21, 2007 3.520 3.720 3.430 3.720 6,153,000 +0.17(+4.79%)
Feb 20, 2007 3.600 3.687 3.430 3.550 5,118,600 -0.31(-8.03%)
Feb 16, 2007 3.890 3.930 3.840 3.860 2,258,300 -0.06(-1.53%)
Feb 15, 2007 3.930 3.960 3.810 3.920 3,109,500 +0.00(+0.00%)
Feb 14, 2007 3.770 3.920 3.770 3.920 3,860,862 +0.18(+4.81%)
Feb 13, 2007 3.800 3.890 3.720 3.740 3,382,751 +0.00(+0.00%)
Feb 12, 2007 3.780 3.830 3.670 3.740 2,255,712 -0.06(-1.58%)
Feb 09, 2007 3.730 3.900 3.660 3.800 7,317,900 +0.08(+2.15%)
Feb 08, 2007 3.420 3.720 3.360 3.720 5,706,400 +0.34(+10.06%)
Feb 07, 2007 3.470 3.470 3.340 3.380 1,720,300 -0.01(-0.29%)
Feb 06, 2007 3.400 3.460 3.370 3.390 1,323,700 +0.02(+0.59%)
Feb 05, 2007 3.390 3.490 3.300 3.370 1,006,300 +0.11(+3.37%)
Feb 02, 2007 3.290 3.320 3.250 3.260 1,069,100 -0.10(-2.98%)
Feb 01, 2007 3.350 3.410 3.250 3.360 3,185,300 +0.08(+2.44%)
Jan 31, 2007 3.130 3.300 3.130 3.280 2,545,100 +0.09(+2.82%)
Jan 30, 2007 3.220 3.220 3.130 3.190 1,999,100 +0.00(+0.00%)
Jan 29, 2007 3.210 3.230 3.170 3.190 2,329,400 -0.08(-2.45%)
Jan 26, 2007 3.230 3.270 3.170 3.270 1,411,300 +0.04(+1.24%)
Jan 25, 2007 3.270 3.310 3.180 3.230 2,006,000 -0.02(-0.62%)
Jan 24, 2007 3.220 3.290 3.140 3.250 2,167,500 +0.03(+0.93%)
Jan 23, 2007 3.050 3.230 3.050 3.220 3,096,200 +0.20(+6.62%)
Jan 22, 2007 3.090 3.110 3.000 3.020 2,082,700 -0.09(-2.89%)
Jan 19, 2007 2.950 3.110 2.940 3.110 1,654,000 +0.15(+5.07%)
Jan 18, 2007 3.020 3.030 2.920 2.960 1,007,500 -0.02(-0.67%)
Jan 17, 2007 2.910 3.070 2.900 2.980 1,542,500 +0.03(+1.02%)
Jan 16, 2007 2.970 2.990 2.870 2.950 791,700 +0.01(+0.34%)
Jan 12, 2007 2.860 2.980 2.850 2.940 1,865,700 +0.10(+3.52%)
Jan 11, 2007 2.850 2.940 2.820 2.840 1,517,600 -0.01(-0.35%)
Jan 10, 2007 2.910 2.910 2.850 2.850 793,400 -0.08(-2.73%)
Jan 09, 2007 2.890 2.930 2.850 2.930 1,558,800 +0.04(+1.38%)
Jan 08, 2007 2.910 2.920 2.870 2.890 1,068,100 +0.02(+0.70%)
Jan 05, 2007 2.810 2.880 2.770 2.870 1,904,800 +0.05(+1.77%)
Jan 04, 2007 2.920 2.940 2.820 2.820 1,430,900 -0.09(-3.09%)
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.