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 31, 2014 0.6400 0.6400 0.5936 0.6040 1,279,364 -0.03(-4.13%)
Mar 28, 2014 0.6398 0.6483 0.5936 0.6300 1,462,103 +0.01(+2.12%)
Mar 27, 2014 0.6300 0.6448 0.5900 0.6169 2,072,767 -0.01(-1.61%)
Mar 26, 2014 0.6400 0.6560 0.6270 0.6270 2,077,878 -0.02(-3.39%)
Mar 25, 2014 0.5999 0.6490 0.5900 0.6490 3,181,966 +0.07(+11.51%)
Mar 24, 2014 0.6000 0.6139 0.5650 0.5820 3,191,481 -0.02(-2.61%)
Mar 21, 2014 0.6800 0.7300 0.5976 0.5976 16,668,694 -0.08(-11.60%)
Mar 20, 2014 0.6500 0.6760 0.6012 0.6760 3,608,629 +0.01(+0.90%)
Mar 19, 2014 0.7000 0.7050 0.6500 0.6700 5,375,239 -0.04(-5.63%)
Mar 18, 2014 0.7300 0.7300 0.7031 0.7100 2,871,332 -0.03(-4.60%)
Mar 17, 2014 0.7600 0.7740 0.7319 0.7442 3,700,680 -0.04(-4.59%)
Mar 14, 2014 0.8100 0.8292 0.7536 0.7800 2,755,732 +0.00(+0.00%)
Mar 13, 2014 0.7877 0.8187 0.7618 0.7800 2,647,855 +0.02(+2.63%)
Mar 12, 2014 0.7430 0.7800 0.7430 0.7600 1,886,052 +0.04(+5.56%)
Mar 11, 2014 0.7670 0.7900 0.7200 0.7200 3,710,873 -0.06(-7.69%)
Mar 10, 2014 0.8100 0.8348 0.7500 0.7800 2,132,952 -0.03(-4.29%)
Mar 07, 2014 0.8540 0.8591 0.8025 0.8150 2,493,081 -0.04(-4.68%)
Mar 06, 2014 0.8300 0.8860 0.8241 0.8550 4,178,389 +0.05(+6.77%)
Mar 05, 2014 0.7700 0.8320 0.7650 0.8008 2,701,667 +0.03(+4.00%)
Mar 04, 2014 0.7400 0.7758 0.7300 0.7700 1,477,999 -0.01(-1.28%)
Mar 03, 2014 0.7400 0.7984 0.7400 0.7800 2,538,937 +0.06(+8.33%)
Feb 28, 2014 0.7400 0.7600 0.7200 0.7200 1,261,310 -0.01(-1.37%)
Feb 27, 2014 0.7490 0.7800 0.7200 0.7300 1,832,025 -0.02(-2.67%)
Feb 26, 2014 0.7680 0.7700 0.7193 0.7500 1,560,423 -0.01(-1.32%)
Feb 25, 2014 0.7800 0.7800 0.7555 0.7600 1,243,498 -0.02(-2.56%)
Feb 24, 2014 0.7906 0.7984 0.7660 0.7800 1,694,555 +0.01(+1.30%)
Feb 21, 2014 0.8100 0.8190 0.7500 0.7700 1,542,272 -0.03(-3.75%)
Feb 20, 2014 0.7300 0.8100 0.6600 0.8000 3,580,884 +0.07(+9.59%)
Feb 19, 2014 0.8090 0.8099 0.7200 0.7300 3,216,690 -0.08(-9.85%)
Feb 18, 2014 0.8200 0.8400 0.7830 0.8098 2,987,770 -0.00(-0.02%)
Feb 14, 2014 0.7800 0.8100 0.8100 0.8100 4,384,000 +0.06(+8.00%)
Feb 13, 2014 0.7000 0.7500 0.6923 0.7500 2,400,342 +0.04(+5.63%)
Feb 12, 2014 0.7550 0.7550 0.6900 0.7100 1,879,978 -0.03(-3.92%)
Feb 11, 2014 0.6994 0.7480 0.6900 0.7390 4,943,662 +0.06(+8.68%)
Feb 10, 2014 0.6600 0.6820 0.6549 0.6800 3,576,663 +0.05(+7.94%)
Feb 07, 2014 0.6000 0.6500 0.6000 0.6300 1,314,560 -0.00(-0.41%)
Feb 06, 2014 0.6500 0.6549 0.5800 0.6326 1,973,077 -0.01(-1.16%)
Feb 05, 2014 0.6699 0.6800 0.6400 0.6400 1,693,534 -0.01(-1.54%)
Feb 04, 2014 0.6399 0.6500 0.6150 0.6500 1,649,532 -0.01(-1.52%)
Feb 03, 2014 0.6299 0.6798 0.6250 0.6600 1,779,158 +0.05(+8.20%)
Jan 31, 2014 0.6751 0.6813 0.6100 0.6100 1,543,584 -0.06(-8.96%)
Jan 30, 2014 0.6400 0.6800 0.6250 0.6700 1,255,971 -0.02(-2.19%)
Jan 29, 2014 0.6726 0.6992 0.6500 0.6850 4,158,728 +0.06(+9.37%)
Jan 28, 2014 0.6190 0.6337 0.5920 0.6263 1,877,537 +0.03(+5.87%)
Jan 27, 2014 0.6800 0.6900 0.5760 0.5916 2,924,187 -0.10(-14.76%)
Jan 24, 2014 0.7200 0.7600 0.6300 0.6940 3,931,060 -0.03(-3.61%)
Jan 23, 2014 0.6750 0.7388 0.6750 0.7200 3,793,127 +0.05(+7.96%)
Jan 22, 2014 0.6500 0.6670 0.6155 0.6669 3,981,999 +0.00(+0.00%)
Jan 21, 2014 0.5540 0.6900 0.5400 0.6669 7,323,206 +0.14(+25.43%)
Jan 17, 2014 0.5300 0.5317 0.5317 0.5317 2,838,700 +0.03(+6.34%)
Jan 16, 2014 0.5169 0.5198 0.4912 0.5000 853,478 +0.01(+1.58%)
Jan 15, 2014 0.4999 0.5000 0.4761 0.4922 1,257,657 -0.01(-1.54%)
Jan 14, 2014 0.5020 0.5339 0.4959 0.4999 2,095,120 -0.00(-0.16%)
Jan 13, 2014 0.5200 0.5236 0.4900 0.5007 2,311,796 +0.01(+1.81%)
Jan 10, 2014 0.4700 0.5054 0.4700 0.4918 1,922,398 +0.02(+5.29%)
Jan 09, 2014 0.5220 0.5220 0.4660 0.4671 2,748,385 -0.05(-10.17%)
Jan 08, 2014 0.5100 0.5271 0.5000 0.5200 2,184,903 +0.01(+1.96%)
Jan 07, 2014 0.5300 0.5300 0.5052 0.5100 3,204,113 -0.02(-3.77%)
Jan 06, 2014 0.5200 0.5391 0.5118 0.5300 2,508,805 +0.02(+4.91%)
Jan 03, 2014 0.5000 0.5241 0.4910 0.5052 2,406,025 +0.02(+3.10%)
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.