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 (%)
Sep 30, 2003 4.500 4.500 4.070 4.170 1,948,700 +0.17(+4.25%)
Sep 29, 2003 3.880 4.140 3.880 4.000 1,962,400 +0.02(+0.50%)
Sep 26, 2003 4.240 4.140 3.940 3.980 2,823,100 -0.26(-6.13%)
Sep 25, 2003 4.500 4.550 4.220 4.240 3,269,700 -0.22(-4.93%)
Sep 24, 2003 4.530 4.700 4.480 4.460 2,640,500 -0.07(-1.55%)
Sep 23, 2003 4.400 4.580 4.380 4.530 1,678,000 +0.13(+2.95%)
Sep 22, 2003 4.120 4.570 4.240 4.400 2,440,100 +0.28(+6.80%)
Sep 19, 2003 3.870 4.180 3.830 4.120 2,986,500 +0.29(+7.57%)
Sep 18, 2003 3.820 3.920 3.800 3.830 924,900 +0.01(+0.26%)
Sep 17, 2003 3.650 3.810 3.610 3.820 815,200 +0.17(+4.66%)
Sep 16, 2003 3.550 3.650 3.470 3.650 1,163,500 +0.10(+2.82%)
Sep 15, 2003 3.700 3.700 3.550 3.550 1,518,400 -0.15(-4.05%)
Sep 12, 2003 3.830 3.960 3.680 3.700 980,700 -0.13(-3.39%)
Sep 11, 2003 3.850 3.850 3.650 3.830 1,748,600 +0.01(+0.26%)
Sep 10, 2003 4.020 4.040 3.780 3.820 1,413,100 -0.13(-3.29%)
Sep 09, 2003 3.960 4.160 3.950 3.950 2,911,000 +0.03(+0.77%)
Sep 08, 2003 3.830 3.950 3.800 3.920 1,329,500 +0.10(+2.62%)
Sep 05, 2003 3.810 3.890 3.760 3.820 1,595,800 +0.08(+2.14%)
Sep 04, 2003 3.750 3.810 3.700 3.740 1,234,500 -0.01(-0.27%)
Sep 03, 2003 3.710 3.850 3.700 3.750 981,300 -0.02(-0.53%)
Sep 02, 2003 3.800 3.930 3.680 3.770 1,401,700 -0.04(-1.05%)
Aug 29, 2003 3.900 4.020 3.780 3.810 2,145,900 +0.01(+0.26%)
Aug 28, 2003 3.750 3.870 3.710 3.800 1,643,000 +0.00(+0.00%)
Aug 27, 2003 3.600 3.800 3.600 3.800 2,470,600 +0.33(+9.51%)
Aug 26, 2003 3.380 3.540 3.300 3.470 892,800 +0.08(+2.36%)
Aug 25, 2003 3.480 3.480 3.230 3.390 1,078,700 -0.01(-0.29%)
Aug 22, 2003 3.430 3.440 3.330 3.400 1,195,300 -0.05(-1.45%)
Aug 21, 2003 3.590 3.590 3.400 3.450 1,348,500 -0.13(-3.63%)
Aug 20, 2003 3.550 3.670 3.500 3.580 1,358,200 +0.05(+1.42%)
Aug 19, 2003 3.190 3.580 3.190 3.530 1,579,200 +0.31(+9.63%)
Aug 18, 2003 3.350 3.360 3.160 3.220 1,175,300 -0.16(-4.73%)
Aug 15, 2003 3.430 3.450 3.350 3.380 208,800 +0.00(+0.00%)
Aug 14, 2003 3.400 3.470 3.360 3.380 1,450,800 +0.00(+0.00%)
Aug 13, 2003 3.350 3.430 3.300 3.380 1,921,500 -0.02(-0.59%)
Aug 12, 2003 3.520 3.520 3.340 3.400 1,217,000 -0.13(-3.68%)
Aug 11, 2003 3.670 3.670 3.440 3.530 2,015,300 -0.02(-0.56%)
Aug 08, 2003 3.220 3.570 3.180 3.550 2,630,000 +0.37(+11.64%)
Aug 07, 2003 3.210 3.230 3.150 3.180 1,122,800 +0.00(+0.00%)
Aug 06, 2003 3.100 3.200 3.040 3.180 2,260,100 +0.08(+2.58%)
Aug 05, 2003 3.040 3.120 2.940 3.100 1,780,900 +0.06(+1.97%)
Aug 04, 2003 2.790 3.050 2.790 3.040 1,085,900 +0.24(+8.57%)
Aug 01, 2003 2.820 2.930 2.800 2.800 1,513,000 -0.05(-1.75%)
Jul 31, 2003 2.850 2.860 2.770 2.850 932,400 +0.02(+0.71%)
Jul 30, 2003 2.900 2.970 2.810 2.830 1,060,700 -0.13(-4.39%)
Jul 29, 2003 2.980 2.990 2.920 2.960 905,400 -0.03(-1.00%)
Jul 28, 2003 3.040 3.160 2.920 2.990 1,771,200 +0.03(+1.01%)
Jul 25, 2003 2.980 2.990 2.880 2.960 2,828,100 -0.03(-1.00%)
Jul 24, 2003 3.040 3.060 2.890 2.990 2,148,400 -0.01(-0.33%)
Jul 23, 2003 2.850 3.050 2.840 3.000 1,987,400 +0.21(+7.53%)
Jul 22, 2003 2.840 2.920 2.760 2.790 694,000 +0.00(+0.00%)
Jul 21, 2003 2.550 2.810 2.550 2.790 1,236,200 +0.23(+8.98%)
Jul 18, 2003 2.670 2.670 2.500 2.560 576,500 -0.04(-1.54%)
Jul 17, 2003 2.400 2.670 2.250 2.600 1,772,400 +0.14(+5.69%)
Jul 16, 2003 2.510 2.630 2.420 2.460 1,879,800 -0.11(-4.28%)
Jul 15, 2003 2.710 2.780 2.520 2.570 1,777,800 -0.11(-4.10%)
Jul 14, 2003 2.690 2.730 2.620 2.680 732,800 -0.02(-0.74%)
Jul 11, 2003 2.900 2.900 2.640 2.700 1,923,700 -0.21(-7.22%)
Jul 10, 2003 2.990 2.990 2.900 2.910 648,800 -0.09(-3.00%)
Jul 09, 2003 2.950 3.090 2.900 3.000 1,137,600 +0.05(+1.69%)
Jul 08, 2003 2.990 3.000 2.890 2.950 789,100 -0.05(-1.67%)
Jul 07, 2003 2.990 3.080 2.890 3.000 2,096,300 +0.01(+0.33%)
Jul 03, 2003 2.860 2.990 2.860 2.990 1,199,800 +0.14(+4.91%)
Jul 02, 2003 2.870 2.880 2.800 2.850 1,442,400 +0.08(+2.89%)
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.