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 (%)
Jan 27, 2022 3.900 0 +0.01(+0.26%)
Jan 26, 2022 3.870 3.890 3.870 3.890 570,622 +0.01(+0.26%)
Jan 25, 2022 3.830 3.880 3.830 3.880 1,626,640 +0.05(+1.31%)
Jan 24, 2022 3.850 3.860 3.820 3.830 927,761 -0.02(-0.52%)
Jan 21, 2022 3.860 3.870 3.850 3.850 881,779 -0.01(-0.26%)
Jan 20, 2022 3.860 3.880 3.850 3.860 727,709 +0.00(+0.00%)
Jan 19, 2022 3.860 3.870 3.860 3.860 300,546 +0.00(+0.00%)
Jan 18, 2022 3.840 3.870 3.840 3.860 200,698 +0.01(+0.26%)
Jan 14, 2022 3.850 0 +0.01(+0.26%)
Jan 13, 2022 3.850 3.880 3.840 3.840 758,812 -0.01(-0.26%)
Jan 12, 2022 3.850 3.860 3.840 3.850 667,989 -0.01(-0.26%)
Jan 11, 2022 3.840 3.860 3.840 3.860 918,848 +0.00(+0.00%)
Jan 10, 2022 3.840 3.860 3.830 3.860 287,730 +0.01(+0.26%)
Jan 07, 2022 3.820 3.880 3.810 3.850 1,260,666 +0.03(+0.79%)
Jan 06, 2022 3.820 3.845 3.810 3.820 281,930 -0.02(-0.52%)
Jan 05, 2022 3.830 3.860 3.810 3.840 865,913 +0.02(+0.52%)
Jan 04, 2022 3.820 3.840 3.805 3.820 664,149 +0.01(+0.26%)
Jan 03, 2022 3.810 3.845 3.810 3.810 402,950 -0.02(-0.52%)
Dec 31, 2021 3.820 3.840 3.810 3.830 478,813 +0.02(+0.52%)
Dec 30, 2021 3.750 3.845 3.750 3.810 969,210 +0.04(+1.06%)
Dec 29, 2021 3.730 3.780 3.725 3.770 804,562 +0.02(+0.53%)
Dec 28, 2021 3.750 3.760 3.725 3.750 492,554 +0.02(+0.54%)
Dec 27, 2021 3.700 3.760 3.670 3.730 478,136 +0.01(+0.27%)
Dec 23, 2021 3.700 3.730 3.650 3.720 768,974 +0.01(+0.27%)
Dec 22, 2021 3.670 3.720 3.640 3.710 334,697 +0.04(+1.09%)
Dec 21, 2021 3.640 3.680 3.590 3.670 613,147 +0.05(+1.38%)
Dec 20, 2021 3.670 3.700 3.600 3.620 1,135,441 -0.05(-1.36%)
Dec 17, 2021 3.720 3.740 3.645 3.670 3,007,055 -0.06(-1.61%)
Dec 16, 2021 3.730 3.740 3.720 3.730 414,273 +0.01(+0.27%)
Dec 15, 2021 3.730 3.740 3.680 3.720 752,559 -0.01(-0.27%)
Dec 14, 2021 3.710 3.750 3.710 3.730 3,963,472 +0.00(+0.00%)
Dec 13, 2021 3.700 3.750 3.695 3.730 1,194,261 +0.03(+0.81%)
Dec 10, 2021 3.700 3.740 3.690 3.700 1,460,191 -0.02(-0.54%)
Dec 09, 2021 3.740 3.745 3.710 3.720 1,256,529 -0.01(-0.27%)
Dec 08, 2021 3.750 3.760 3.730 3.730 838,639 -0.03(-0.80%)
Dec 07, 2021 3.750 3.760 3.740 3.760 1,233,135 +0.01(+0.27%)
Dec 06, 2021 3.760 3.770 3.735 3.750 1,025,225 -0.01(-0.27%)
Dec 03, 2021 3.750 3.770 3.750 3.760 626,721 +0.01(+0.27%)
Dec 02, 2021 3.760 3.770 3.720 3.750 1,289,046 -0.02(-0.53%)
Dec 01, 2021 3.760 3.770 3.750 3.770 753,597 +0.02(+0.53%)
Nov 30, 2021 3.750 3.770 3.750 3.750 2,042,068 +0.00(+0.00%)
Nov 29, 2021 3.760 3.770 3.740 3.750 864,121 +0.00(+0.00%)
Nov 26, 2021 3.770 3.770 3.740 3.750 1,385,774 -0.01(-0.27%)
Nov 24, 2021 3.760 3.780 3.750 3.760 1,121,195 +0.01(+0.27%)
Nov 23, 2021 3.760 3.780 3.750 3.750 1,941,183 -0.01(-0.27%)
Nov 22, 2021 3.760 3.790 3.740 3.760 5,113,043 +0.07(+1.90%)
Nov 19, 2021 3.710 3.730 3.680 3.690 1,253,274 -0.04(-1.07%)
Nov 18, 2021 3.730 3.730 3.710 3.730 795,426 +0.00(+0.00%)
Nov 17, 2021 3.730 3.730 3.690 3.730 2,090,438 +0.01(+0.27%)
Nov 16, 2021 3.730 3.750 3.700 3.720 2,577,399 -0.03(-0.80%)
Nov 15, 2021 3.710 3.750 3.700 3.750 1,449,473 +0.03(+0.81%)
Nov 12, 2021 3.720 3.750 3.705 3.720 3,403,286 +0.00(+0.00%)
Nov 11, 2021 3.730 3.740 3.710 3.720 2,824,206 +0.01(+0.27%)
Nov 10, 2021 3.720 3.710 931,470 +0.00(+0.00%)
Nov 09, 2021 3.700 3.720 3.690 3.710 946,699 +0.01(+0.27%)
Nov 08, 2021 3.700 3.740 3.690 3.700 1,874,418 -0.01(-0.27%)
Nov 05, 2021 3.700 3.710 3.680 3.710 2,989,715 +0.01(+0.27%)
Nov 04, 2021 3.680 3.730 3.680 3.700 2,383,031 -0.02(-0.54%)
Nov 03, 2021 3.630 3.730 3.620 3.720 3,359,202 +0.03(+0.81%)
Nov 02, 2021 3.640 3.690 3.610 3.690 2,505,928 +0.01(+0.27%)
Nov 01, 2021 3.750 3.645 3.580 3.680 10,487,337 +0.53(+16.83%)
Oct 29, 2021 3.000 3.300 2.980 3.150 977,629 +0.09(+2.94%)
Oct 28, 2021 2.960 3.190 2.890 3.060 892,954 +0.15(+5.15%)
Oct 27, 2021 2.790 3.230 2.777 2.910 1,150,285 +0.10(+3.56%)
Oct 26, 2021 2.780 2.830 2.810 441,806 +0.01(+0.36%)
Oct 25, 2021 2.750 2.840 2.745 2.800 153,614 +0.05(+1.82%)
Oct 22, 2021 2.830 2.890 2.730 2.750 265,516 -0.01(-0.36%)
Oct 21, 2021 2.750 2.830 2.740 2.760 140,701 -0.02(-0.72%)
Oct 20, 2021 2.780 2.850 2.732 2.780 185,946 +0.03(+1.09%)
Oct 19, 2021 2.820 2.820 2.680 2.750 253,649 +0.00(+0.00%)
Oct 18, 2021 2.700 2.820 2.670 2.750 349,159 +0.00(+0.00%)
Oct 15, 2021 2.770 2.840 2.730 2.750 319,491 -0.09(-3.17%)
Oct 14, 2021 2.900 2.900 2.745 2.840 316,147 +0.04(+1.43%)
Oct 13, 2021 2.770 2.880 2.740 2.800 505,053 +0.06(+2.19%)
Oct 12, 2021 2.590 2.780 2.550 2.740 824,436 +0.19(+7.45%)
Oct 11, 2021 2.580 2.650 2.550 2.550 332,088 +0.00(+0.00%)
Oct 08, 2021 2.530 2.620 2.470 2.550 400,784 +0.05(+2.00%)
Oct 07, 2021 2.500 2.649 2.500 2.500 340,090 -0.08(-3.10%)
Oct 06, 2021 2.350 3.020 2.350 2.580 2,970,901 +0.20(+8.40%)
Oct 05, 2021 2.390 2.400 2.340 2.380 134,214 -0.03(-1.24%)
Oct 04, 2021 2.360 2.445 2.360 2.410 198,428 +0.02(+0.84%)
Oct 01, 2021 2.390 2.410 2.340 2.390 125,163 +0.01(+0.42%)
Sep 30, 2021 2.360 2.450 2.340 2.380 142,218 +0.03(+1.28%)
Sep 29, 2021 2.480 2.480 2.340 2.350 263,360 -0.13(-5.24%)
Sep 28, 2021 2.420 2.480 2.400 2.480 303,744 +0.00(+0.00%)
Sep 27, 2021 2.340 2.520 2.320 2.480 459,758 +0.14(+5.98%)
Sep 24, 2021 2.320 2.390 2.290 2.340 180,555 +0.04(+1.74%)
Sep 23, 2021 2.410 2.460 2.260 2.300 591,905 -0.11(-4.56%)
Sep 22, 2021 2.410 2.480 2.400 2.410 316,205 +0.02(+0.84%)
Sep 21, 2021 2.400 2.470 2.343 2.390 336,075 +0.01(+0.42%)
Sep 20, 2021 2.370 2.437 2.290 2.380 576,189 -0.05(-2.06%)
Sep 17, 2021 2.440 2.480 2.375 2.430 518,835 -0.04(-1.62%)
Sep 16, 2021 2.360 2.545 2.290 2.470 723,799 +0.00(+0.00%)
Sep 15, 2021 2.520 2.550 2.460 2.470 249,188 -0.06(-2.37%)
Sep 14, 2021 2.510 2.590 2.470 2.530 351,642 +0.02(+0.80%)
Sep 13, 2021 2.450 2.560 2.400 2.510 380,798 +0.10(+4.15%)
Sep 10, 2021 2.390 2.480 2.390 2.410 322,470 -0.01(-0.41%)
Sep 09, 2021 2.350 2.440 2.310 2.420 432,236 +0.07(+2.98%)
Sep 08, 2021 2.290 2.400 2.260 2.350 412,929 +0.07(+3.07%)
Sep 07, 2021 2.390 2.460 2.280 2.280 607,807 -0.18(-7.32%)
Sep 03, 2021 2.420 2.520 2.380 2.460 353,464 +0.08(+3.36%)
Sep 02, 2021 2.440 2.440 2.370 2.380 193,413 -0.03(-1.24%)
Sep 01, 2021 2.530 2.533 2.400 2.410 431,220 -0.11(-4.37%)
Aug 31, 2021 2.500 2.571 2.500 2.520 174,262 +0.02(+0.80%)
Aug 30, 2021 2.620 2.620 2.490 2.500 280,411 -0.11(-4.21%)
Aug 27, 2021 2.500 2.650 2.490 2.610 403,044 +0.13(+5.24%)
Aug 26, 2021 2.440 2.530 2.390 2.480 538,946 +0.06(+2.48%)
Aug 25, 2021 2.380 2.450 2.330 2.420 410,476 +0.02(+0.83%)
Aug 24, 2021 2.410 2.460 2.375 2.400 301,251 +0.00(+0.00%)
Aug 23, 2021 2.250 2.450 2.235 2.400 503,386 +0.20(+9.09%)
Aug 20, 2021 2.220 2.270 2.190 2.200 239,541 -0.01(-0.45%)
Aug 19, 2021 2.310 2.320 2.180 2.210 377,295 -0.09(-3.91%)
Aug 18, 2021 2.350 2.360 2.280 2.300 473,794 +0.00(+0.00%)
Aug 17, 2021 2.310 2.330 2.230 2.300 369,836 -0.02(-0.86%)
Aug 16, 2021 2.280 2.410 2.260 2.320 694,316 +0.07(+3.11%)
Aug 13, 2021 2.230 2.250 2.180 2.250 268,950 +0.07(+3.21%)
Aug 12, 2021 2.260 2.260 2.120 2.180 386,561 -0.08(-3.54%)
Aug 11, 2021 2.140 2.290 2.140 2.260 316,251 +0.09(+4.15%)
Aug 10, 2021 2.190 2.235 2.150 2.170 295,944 +0.00(+0.00%)
Aug 09, 2021 2.280 2.290 2.160 2.170 431,444 -0.12(-5.24%)
Aug 06, 2021 2.320 2.340 2.260 2.290 408,515 -0.09(-3.78%)
Aug 05, 2021 2.440 2.480 2.380 2.380 340,420 -0.08(-3.25%)
Aug 04, 2021 2.600 2.630 2.460 2.460 607,087 -0.15(-5.75%)
Aug 03, 2021 2.520 2.620 2.510 2.610 336,612 +0.07(+2.76%)
Aug 02, 2021 2.720 2.726 2.520 2.540 446,909 -0.11(-4.15%)
Jul 30, 2021 2.520 2.700 2.460 2.650 1,439,872 +0.03(+1.15%)
Jul 29, 2021 2.100 2.850 2.080 2.620 8,865,920 +0.52(+24.76%)
Jul 28, 2021 2.070 2.110 2.060 2.100 836,153 +0.04(+1.94%)
Jul 27, 2021 2.130 2.130 2.040 2.060 236,315 -0.04(-1.90%)
Jul 26, 2021 2.100 2.110 2.050 2.100 801,433 +0.01(+0.48%)
Jul 23, 2021 2.080 2.120 2.050 2.090 406,473 -0.01(-0.48%)
Jul 22, 2021 2.280 2.280 2.080 2.100 1,301,626 -0.14(-6.25%)
Jul 21, 2021 2.130 2.240 2.130 2.240 594,240 +0.12(+5.66%)
Jul 20, 2021 2.220 2.238 2.080 2.120 941,704 -0.09(-4.07%)
Jul 19, 2021 2.320 2.350 2.200 2.210 694,483 -0.14(-5.96%)
Jul 16, 2021 2.500 2.500 2.350 2.350 576,943 -0.15(-6.00%)
Jul 15, 2021 2.580 2.600 2.480 2.500 481,303 -0.10(-3.85%)
Jul 14, 2021 2.640 2.640 2.570 2.600 572,860 -0.01(-0.38%)
Jul 13, 2021 2.610 2.635 2.550 2.610 704,702 +0.06(+2.35%)
Jul 12, 2021 2.610 2.620 2.530 2.550 380,444 -0.07(-2.67%)
Jul 09, 2021 2.630 2.660 2.610 2.620 279,979 +0.00(+0.00%)
Jul 08, 2021 2.690 2.700 2.620 2.620 336,668 -0.08(-2.96%)
Jul 07, 2021 2.710 2.740 2.650 2.700 215,717 +0.00(+0.00%)
Jul 06, 2021 2.790 2.920 2.700 2.700 555,504 -0.03(-1.10%)
Jul 02, 2021 2.920 2.920 2.680 2.730 578,818 -0.16(-5.54%)
Jul 01, 2021 2.830 2.910 2.780 2.890 796,718 +0.06(+2.12%)
Jun 30, 2021 2.640 2.840 2.600 2.830 1,002,098 +0.27(+10.55%)
Jun 29, 2021 2.800 2.840 2.560 2.560 979,905 -0.29(-10.18%)
Jun 28, 2021 2.950 3.140 2.830 2.850 1,294,529 -0.32(-10.09%)
Jun 25, 2021 3.120 3.190 3.120 3.170 437,408 +0.06(+1.93%)
Jun 24, 2021 3.070 3.125 3.065 3.110 265,540 +0.06(+1.97%)
Jun 23, 2021 3.080 3.115 3.000 3.050 386,983 -0.01(-0.33%)
Jun 22, 2021 3.040 3.060 3.005 3.060 251,567 +0.03(+0.99%)
Jun 21, 2021 3.040 3.090 3.005 3.030 277,116 +0.01(+0.33%)
Jun 18, 2021 3.090 3.140 2.980 3.020 396,941 -0.10(-3.21%)
Jun 17, 2021 3.130 3.180 3.070 3.120 627,825 -0.10(-3.11%)
Jun 16, 2021 3.290 3.340 3.220 3.220 268,694 -0.08(-2.42%)
Jun 15, 2021 3.300 3.320 3.208 3.300 505,813 +0.00(+0.00%)
Jun 14, 2021 3.320 3.355 3.270 3.300 269,303 -0.03(-0.90%)
Jun 11, 2021 3.470 3.470 3.330 3.330 361,804 -0.10(-2.92%)
Jun 10, 2021 3.320 3.450 3.310 3.430 368,044 +0.09(+2.69%)
Jun 09, 2021 3.430 3.450 3.310 3.340 306,031 -0.05(-1.47%)
Jun 08, 2021 3.410 3.420 3.340 3.390 350,249 -0.04(-1.17%)
Jun 07, 2021 3.410 3.450 3.390 3.430 363,801 -0.03(-0.87%)
Jun 04, 2021 3.390 3.460 3.365 3.460 245,111 +0.12(+3.59%)
Jun 03, 2021 3.310 3.380 3.260 3.340 600,518 -0.10(-2.91%)
Jun 02, 2021 3.370 3.480 3.350 3.440 374,314 +0.06(+1.78%)
Jun 01, 2021 3.300 3.430 3.300 3.380 579,495 +0.09(+2.74%)
May 28, 2021 3.330 3.340 3.220 3.290 1,491,850 -0.04(-1.20%)
May 27, 2021 3.410 3.425 3.310 3.330 485,719 -0.11(-3.20%)
May 26, 2021 3.500 3.530 3.435 3.440 654,147 -0.04(-1.15%)
May 25, 2021 3.450 3.520 3.450 3.480 297,741 +0.02(+0.58%)
May 24, 2021 3.480 3.490 3.450 3.460 199,629 +0.01(+0.29%)
May 21, 2021 3.550 3.550 3.450 3.450 598,015 -0.07(-1.99%)
May 20, 2021 3.500 3.580 3.500 3.520 606,074 +0.03(+0.86%)
May 19, 2021 3.490 3.600 3.460 3.490 653,727 -0.03(-0.85%)
May 18, 2021 3.630 3.650 3.500 3.520 498,103 -0.08(-2.22%)
May 17, 2021 3.470 3.720 3.460 3.600 1,165,103 +0.15(+4.35%)
May 14, 2021 3.370 3.480 3.365 3.450 579,703 +0.11(+3.29%)
May 13, 2021 3.240 3.410 3.220 3.340 1,377,342 +0.12(+3.73%)
May 12, 2021 3.310 3.360 3.220 3.220 404,722 -0.13(-3.88%)
May 11, 2021 3.320 3.370 3.300 3.350 467,166 -0.03(-0.89%)
May 10, 2021 3.440 3.486 3.375 3.380 723,131 -0.03(-0.88%)
May 07, 2021 3.460 3.500 3.370 3.410 753,351 +0.00(+0.00%)
May 06, 2021 3.490 3.640 3.390 3.410 987,834 -0.17(-4.75%)
May 05, 2021 3.570 3.620 3.525 3.580 264,267 +0.00(+0.00%)
May 04, 2021 3.730 3.790 3.550 3.580 486,791 -0.12(-3.24%)
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.