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, 2014 0.4300 0.4366 0.4126 0.4152 512,770 -0.02(-3.64%)
Sep 29, 2014 0.4350 0.4450 0.4300 0.4309 401,730 -0.00(-0.97%)
Sep 26, 2014 0.4350 0.4400 0.4300 0.4351 444,797 -0.00(-0.21%)
Sep 25, 2014 0.4200 0.4460 0.4116 0.4360 925,401 +0.01(+3.07%)
Sep 24, 2014 0.4300 0.4300 0.4054 0.4230 970,915 +0.00(+0.71%)
Sep 23, 2014 0.4380 0.4461 0.4200 0.4200 1,212,251 +0.01(+3.45%)
Sep 22, 2014 0.4500 0.4500 0.4051 0.4060 2,152,598 -0.04(-9.13%)
Sep 19, 2014 0.4688 0.4700 0.4230 0.4468 6,016,355 -0.02(-4.73%)
Sep 18, 2014 0.4800 0.4900 0.4500 0.4690 1,461,049 -0.01(-1.88%)
Sep 17, 2014 0.4970 0.5050 0.4690 0.4780 1,059,025 -0.01(-2.94%)
Sep 16, 2014 0.4800 0.4980 0.4600 0.4925 1,083,391 +0.01(+2.60%)
Sep 15, 2014 0.4800 0.4800 0.4600 0.4800 890,989 +0.02(+4.35%)
Sep 12, 2014 0.4380 0.4800 0.4380 0.4600 863,925 +0.02(+4.52%)
Sep 11, 2014 0.4401 0.4593 0.4388 0.4401 826,856 -0.02(-4.33%)
Sep 10, 2014 0.4400 0.4600 0.4400 0.4600 427,762 +0.01(+2.68%)
Sep 09, 2014 0.4500 0.4500 0.4388 0.4480 664,278 +0.00(+0.31%)
Sep 08, 2014 0.4600 0.4600 0.4401 0.4466 1,096,945 -0.01(-2.91%)
Sep 05, 2014 0.4600 0.4600 0.4400 0.4600 739,881 +0.01(+1.34%)
Sep 04, 2014 0.4715 0.4894 0.4500 0.4539 1,439,811 -0.02(-3.63%)
Sep 03, 2014 0.4832 0.4950 0.4710 0.4710 1,325,165 -0.01(-2.48%)
Sep 02, 2014 0.4850 0.4959 0.4815 0.4830 913,624 +0.00(+0.21%)
Aug 29, 2014 0.4900 0.4820 0.4820 0.4820 1,182,200 -0.01(-1.87%)
Aug 28, 2014 0.5000 0.5075 0.4850 0.4912 690,565 -0.00(-0.87%)
Aug 27, 2014 0.5050 0.5100 0.4954 0.4955 379,132 -0.00(-0.90%)
Aug 26, 2014 0.5120 0.5200 0.5000 0.5000 672,110 -0.00(-0.40%)
Aug 25, 2014 0.4950 0.5182 0.4948 0.5020 323,516 +0.00(+0.40%)
Aug 22, 2014 0.5100 0.5100 0.5000 0.5000 2,277,377 -0.01(-1.96%)
Aug 21, 2014 0.5118 0.5195 0.5050 0.5100 729,239 -0.01(-1.92%)
Aug 20, 2014 0.5217 0.5312 0.5141 0.5200 590,417 -0.01(-0.99%)
Aug 19, 2014 0.5200 0.5379 0.5200 0.5252 158,184 +0.00(+0.40%)
Aug 18, 2014 0.5300 0.5400 0.5230 0.5231 333,860 -0.02(-2.95%)
Aug 15, 2014 0.5200 0.5400 0.5100 0.5390 578,871 +0.01(+1.70%)
Aug 14, 2014 0.5356 0.5553 0.5300 0.5300 262,417 -0.01(-1.03%)
Aug 13, 2014 0.5599 0.5600 0.5355 0.5355 152,167 -0.00(-0.83%)
Aug 12, 2014 0.5680 0.5680 0.5300 0.5400 685,526 -0.01(-2.47%)
Aug 11, 2014 0.5499 0.5599 0.5300 0.5537 276,833 -0.00(-0.32%)
Aug 08, 2014 0.5690 0.5690 0.5338 0.5555 1,061,624 -0.00(-0.50%)
Aug 07, 2014 0.5316 0.5600 0.5316 0.5583 644,063 +0.01(+1.58%)
Aug 06, 2014 0.5600 0.5700 0.5489 0.5496 1,083,189 -0.00(-0.67%)
Aug 05, 2014 0.5100 0.5562 0.5100 0.5533 1,016,880 +0.04(+8.28%)
Aug 04, 2014 0.5425 0.5499 0.5100 0.5110 507,776 -0.04(-7.09%)
Aug 01, 2014 0.5500 0.5599 0.5300 0.5500 677,658 +0.01(+2.02%)
Jul 31, 2014 0.5317 0.5506 0.5222 0.5391 1,171,102 -0.01(-1.44%)
Jul 30, 2014 0.5130 0.5490 0.5118 0.5470 583,110 +0.03(+5.03%)
Jul 29, 2014 0.5125 0.5400 0.5125 0.5208 491,155 -0.00(-0.33%)
Jul 28, 2014 0.5100 0.5400 0.5067 0.5225 892,807 +0.01(+2.45%)
Jul 25, 2014 0.5050 0.5289 0.4930 0.5100 1,308,106 +0.02(+3.03%)
Jul 24, 2014 0.5220 0.5280 0.4851 0.4950 2,521,693 -0.04(-6.60%)
Jul 23, 2014 0.5400 0.5500 0.5271 0.5300 1,279,151 -0.01(-1.96%)
Jul 22, 2014 0.5523 0.5600 0.5340 0.5406 1,163,506 -0.03(-4.99%)
Jul 21, 2014 0.5690 0.5690 0.5400 0.5690 1,156,774 -0.00(-0.09%)
Jul 18, 2014 0.5500 0.5700 0.5421 0.5695 694,951 +0.01(+1.70%)
Jul 17, 2014 0.5600 0.5700 0.5411 0.5600 1,146,940 +0.01(+2.19%)
Jul 16, 2014 0.5600 0.5674 0.5480 0.5480 500,978 +0.00(+0.51%)
Jul 15, 2014 0.5800 0.5800 0.5408 0.5452 1,726,041 -0.04(-7.11%)
Jul 14, 2014 0.5980 0.5980 0.5650 0.5869 1,290,076 -0.01(-2.31%)
Jul 11, 2014 0.5900 0.6240 0.5900 0.6008 2,190,583 +0.02(+3.60%)
Jul 10, 2014 0.5800 0.6149 0.5799 0.5799 2,827,245 +0.02(+2.67%)
Jul 09, 2014 0.5630 0.5852 0.5601 0.5648 1,304,035 -0.01(-0.91%)
Jul 08, 2014 0.5717 0.5900 0.5564 0.5700 1,363,797 +0.00(+0.00%)
Jul 07, 2014 0.5716 0.6000 0.5669 0.5700 798,439 -0.02(-2.56%)
Jul 03, 2014 0.5800 0.5850 0.5850 0.5850 342,700 +0.01(+0.86%)
Jul 02, 2014 0.5799 0.6000 0.5700 0.5800 967,579 +0.01(+2.29%)
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.