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 (%)
Aug 29, 2008 1.530 1.530 1.470 1.530 0 +0.00(+0.00%)
Aug 28, 2008 1.560 1.570 1.480 1.530 1,760,968 -0.01(-0.65%)
Aug 27, 2008 1.540 1.590 1.500 1.540 1,692,531 +0.02(+1.32%)
Aug 26, 2008 1.630 1.650 1.500 1.520 2,979,327 -0.11(-6.75%)
Aug 25, 2008 1.670 1.690 1.600 1.630 1,363,477 -0.01(-0.61%)
Aug 22, 2008 1.650 1.690 1.600 1.640 0 -0.01(-0.61%)
Aug 21, 2008 1.670 1.700 1.640 1.650 3,254,015 +0.05(+3.12%)
Aug 20, 2008 1.610 1.620 1.520 1.600 3,077,706 +0.05(+3.23%)
Aug 19, 2008 1.440 1.710 1.430 1.550 3,553,917 +0.09(+6.16%)
Aug 18, 2008 1.500 1.580 1.440 1.460 3,606,054 +0.05(+3.55%)
Aug 15, 2008 1.500 1.530 1.280 1.410 0 -0.14(-9.03%)
Aug 14, 2008 1.660 1.670 1.510 1.550 2,902,930 -0.09(-5.49%)
Aug 13, 2008 1.580 1.710 1.540 1.640 4,314,864 +0.10(+6.49%)
Aug 12, 2008 1.470 1.580 1.430 1.540 6,221,383 +0.13(+9.22%)
Aug 11, 2008 1.810 1.860 1.360 1.410 11,037,259 -0.38(-21.23%)
Aug 08, 2008 2.000 2.010 1.740 1.790 5,088,058 -0.24(-11.82%)
Aug 07, 2008 2.100 2.110 2.020 2.030 2,375,429 -0.02(-0.98%)
Aug 06, 2008 2.130 2.200 2.050 2.050 5,470,609 -0.12(-5.53%)
Aug 05, 2008 2.190 2.280 2.110 2.170 4,909,611 -0.07(-3.13%)
Aug 04, 2008 2.400 2.480 2.160 2.240 4,573,486 -0.21(-8.57%)
Aug 01, 2008 2.470 2.550 2.400 2.450 1,952,703 -0.08(-3.16%)
Jul 31, 2008 2.440 2.530 2.400 2.530 3,027,260 +0.13(+5.42%)
Jul 30, 2008 2.310 2.440 2.310 2.400 2,357,052 -0.02(-0.83%)
Jul 29, 2008 2.420 2.420 2.330 2.420 1,200,646 +0.00(+0.00%)
Jul 28, 2008 2.340 2.440 2.320 2.420 2,361,218 +0.08(+3.42%)
Jul 25, 2008 2.340 2.370 2.265 2.340 3,602,607 +0.02(+0.86%)
Jul 24, 2008 2.540 2.540 2.240 2.320 4,505,217 -0.17(-6.83%)
Jul 23, 2008 2.540 2.620 2.450 2.490 3,791,945 -0.15(-5.68%)
Jul 22, 2008 2.670 2.690 2.550 2.640 2,944,555 -0.01(-0.38%)
Jul 21, 2008 2.680 2.680 2.550 2.650 3,696,072 -0.02(-0.75%)
Jul 18, 2008 2.600 2.670 2.480 2.670 3,342,434 +0.11(+4.30%)
Jul 17, 2008 2.400 2.590 2.380 2.560 4,372,718 +0.16(+6.67%)
Jul 16, 2008 2.400 2.450 2.300 2.400 3,069,308 -0.02(-0.83%)
Jul 15, 2008 2.530 2.530 2.310 2.420 2,488,618 -0.10(-3.97%)
Jul 14, 2008 2.540 2.630 2.430 2.520 3,987,653 +0.02(+0.80%)
Jul 11, 2008 2.400 2.520 2.380 2.500 4,226,552 +0.12(+5.04%)
Jul 10, 2008 2.230 2.410 2.230 2.380 3,075,931 +0.17(+7.69%)
Jul 09, 2008 2.290 2.360 2.210 2.210 2,253,193 -0.07(-3.07%)
Jul 08, 2008 2.260 2.350 2.160 2.280 3,424,547 +0.00(+0.00%)
Jul 07, 2008 2.580 2.590 2.250 2.280 4,728,367 -0.24(-9.52%)
Jul 04, 2008 2.600 2.630 2.440 2.520 2,801,467 +0.00(+0.00%)
Jul 03, 2008 2.600 2.630 2.440 2.520 2,801,467 -0.11(-4.18%)
Jul 02, 2008 2.670 2.700 2.590 2.630 2,661,397 +0.01(+0.38%)
Jul 01, 2008 2.720 2.750 2.620 2.620 3,793,421 -0.07(-2.60%)
Jun 30, 2008 2.740 2.780 2.570 2.690 7,095,828 +0.05(+1.89%)
Jun 27, 2008 3.240 3.270 2.640 2.640 16,154,494 -0.81(-23.48%)
Jun 26, 2008 3.200 3.480 3.190 3.450 6,466,900 +0.30(+9.52%)
Jun 25, 2008 3.200 3.200 3.070 3.150 1,531,705 -0.01(-0.32%)
Jun 24, 2008 3.230 3.250 3.130 3.160 1,892,439 -0.08(-2.47%)
Jun 23, 2008 3.120 3.240 3.030 3.240 2,723,345 +0.01(+0.31%)
Jun 20, 2008 3.030 3.230 2.960 3.230 3,743,955 +0.21(+6.95%)
Jun 19, 2008 3.140 3.220 2.990 3.020 2,165,057 -0.12(-3.82%)
Jun 18, 2008 3.180 3.200 3.100 3.140 1,569,793 -0.01(-0.32%)
Jun 17, 2008 3.080 3.190 3.080 3.150 2,120,769 +0.07(+2.27%)
Jun 16, 2008 3.030 3.100 3.030 3.080 1,905,884 +0.12(+4.05%)
Jun 13, 2008 2.930 2.970 2.930 2.960 1,142,334 +0.01(+0.34%)
Jun 12, 2008 2.950 3.010 2.920 2.950 2,198,160 -0.05(-1.67%)
Jun 11, 2008 3.140 3.160 3.000 3.000 1,825,825 -0.14(-4.46%)
Jun 10, 2008 3.160 3.180 3.090 3.140 2,566,371 -0.12(-3.68%)
Jun 09, 2008 3.150 3.280 3.120 3.260 3,188,408 +0.11(+3.49%)
Jun 06, 2008 3.050 3.170 3.050 3.150 2,930,387 +0.12(+3.96%)
Jun 05, 2008 2.930 3.030 2.910 3.030 2,526,893 +0.07(+2.36%)
Jun 04, 2008 3.060 3.070 2.940 2.960 2,324,948 -0.10(-3.27%)
Jun 03, 2008 3.060 3.140 3.030 3.060 2,036,611 -0.06(-1.92%)
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.