Skip to main content
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 (%)
May 31, 2016 0.5000 0.5400 0.5000 0.5200 867,056 +0.00(+0.04%)
May 27, 2016 0.5500 0.5198 0.5198 0.5198 920,600 -0.03(-5.49%)
May 26, 2016 0.5598 0.5600 0.5300 0.5500 867,085 +0.02(+4.27%)
May 25, 2016 0.5000 0.5487 0.4900 0.5275 2,327,362 +0.02(+3.43%)
May 24, 2016 0.5500 0.5700 0.4700 0.5100 5,271,474 -0.05(-8.44%)
May 23, 2016 0.5600 0.5800 0.5520 0.5570 1,689,849 -0.03(-4.72%)
May 20, 2016 0.5900 0.6000 0.5699 0.5846 809,107 -0.00(-0.24%)
May 19, 2016 0.5500 0.6000 0.5439 0.5860 3,396,330 -0.00(-0.68%)
May 18, 2016 0.6200 0.6280 0.5700 0.5900 1,898,338 -0.04(-6.44%)
May 17, 2016 0.6230 0.6420 0.6100 0.6306 1,211,854 +0.00(+0.10%)
May 16, 2016 0.6460 0.6500 0.6177 0.6300 1,565,449 +0.01(+2.34%)
May 13, 2016 0.6000 0.6400 0.5950 0.6156 1,332,685 +0.02(+2.60%)
May 12, 2016 0.6690 0.6690 0.5950 0.6000 2,561,353 -0.05(-6.98%)
May 11, 2016 0.6502 0.6744 0.6203 0.6450 2,106,420 +0.01(+1.57%)
May 10, 2016 0.5920 0.6479 0.5750 0.6350 2,546,842 +0.03(+4.10%)
May 09, 2016 0.6623 0.6623 0.5562 0.6100 5,294,401 -0.06(-8.41%)
May 06, 2016 0.6780 0.6980 0.6600 0.6660 1,993,993 +0.01(+1.60%)
May 05, 2016 0.6620 0.7087 0.6404 0.6555 3,305,220 +0.00(+0.00%)
May 04, 2016 0.6947 0.6995 0.6136 0.6555 3,434,444 -0.05(-7.22%)
May 03, 2016 0.7075 0.7198 0.6815 0.7065 2,270,587 +0.00(+0.21%)
May 02, 2016 0.7200 0.7292 0.6900 0.7050 3,435,409 +0.01(+1.64%)
Apr 29, 2016 0.7190 0.7219 0.6800 0.6936 4,274,929 +0.01(+1.18%)
Apr 28, 2016 0.6992 0.7300 0.6751 0.6855 7,422,343 -0.06(-8.13%)
Apr 27, 2016 0.7200 0.7600 0.6900 0.7462 2,891,544 +0.05(+6.60%)
Apr 26, 2016 0.6902 0.7080 0.6902 0.7000 2,355,044 -0.01(-1.42%)
Apr 25, 2016 0.7200 0.7367 0.6979 0.7101 1,501,405 +0.00(+0.01%)
Apr 22, 2016 0.7200 0.7558 0.6950 0.7100 1,831,933 -0.01(-1.73%)
Apr 21, 2016 0.7300 0.7495 0.7000 0.7225 2,337,142 +0.03(+3.58%)
Apr 20, 2016 0.7700 0.7799 0.6900 0.6975 4,184,076 -0.07(-9.42%)
Apr 19, 2016 0.8200 0.8396 0.7618 0.7700 6,051,335 -0.00(-0.58%)
Apr 18, 2016 0.7260 0.7754 0.7115 0.7745 6,143,896 +0.08(+11.44%)
Apr 15, 2016 0.6080 0.7420 0.6076 0.6950 5,851,694 +0.10(+17.78%)
Apr 14, 2016 0.6140 0.6313 0.5730 0.5901 3,151,112 -0.01(-1.65%)
Apr 13, 2016 0.5600 0.6189 0.5293 0.6000 4,939,621 +0.06(+11.07%)
Apr 12, 2016 0.5450 0.5498 0.5046 0.5402 2,474,969 +0.01(+1.92%)
Apr 11, 2016 0.5100 0.5370 0.4980 0.5300 3,250,503 +0.04(+7.24%)
Apr 08, 2016 0.4661 0.4970 0.4661 0.4942 1,789,078 +0.02(+4.04%)
Apr 07, 2016 0.4750 0.4830 0.4700 0.4750 1,266,832 +0.01(+1.06%)
Apr 06, 2016 0.4750 0.4773 0.4550 0.4700 1,347,824 -0.01(-1.88%)
Apr 05, 2016 0.4610 0.4795 0.4536 0.4790 1,313,910 +0.03(+6.44%)
Apr 04, 2016 0.4500 0.4680 0.4350 0.4500 994,928 -0.01(-2.17%)
Apr 01, 2016 0.4300 0.4644 0.4250 0.4600 1,394,151 +0.00(+0.88%)
Mar 31, 2016 0.4500 0.4675 0.4380 0.4560 1,287,866 +0.02(+3.64%)
Mar 30, 2016 0.4500 0.4664 0.4300 0.4400 1,463,374 -0.02(-3.32%)
Mar 29, 2016 0.4200 0.4601 0.4200 0.4551 2,501,815 +0.04(+8.82%)
Mar 28, 2016 0.4489 0.4489 0.4000 0.4182 2,091,809 -0.03(-6.55%)
Mar 24, 2016 0.4200 0.4475 0.4475 0.4475 1,215,100 +0.02(+4.07%)
Mar 23, 2016 0.4191 0.4400 0.4100 0.4300 2,232,307 -0.02(-3.67%)
Mar 22, 2016 0.4400 0.4780 0.4400 0.4464 1,883,775 +0.01(+2.03%)
Mar 21, 2016 0.4400 0.4520 0.4200 0.4375 1,578,456 -0.01(-2.78%)
Mar 18, 2016 0.4300 0.4624 0.4300 0.4500 2,167,589 +0.00(+0.00%)
Mar 17, 2016 0.5000 0.5105 0.4400 0.4500 3,096,193 -0.04(-7.37%)
Mar 16, 2016 0.4497 0.4895 0.4150 0.4858 2,769,828 +0.03(+7.00%)
Mar 15, 2016 0.4200 0.4540 0.4000 0.4540 2,333,648 +0.03(+8.10%)
Mar 14, 2016 0.4905 0.4905 0.4175 0.4200 4,448,347 -0.06(-12.17%)
Mar 11, 2016 0.5000 0.5000 0.4581 0.4782 2,425,784 -0.02(-3.67%)
Mar 10, 2016 0.4780 0.5150 0.4780 0.4964 2,241,879 +0.01(+2.90%)
Mar 09, 2016 0.4419 0.4960 0.4419 0.4824 3,132,407 +0.02(+3.74%)
Mar 08, 2016 0.4892 0.4995 0.4600 0.4650 2,293,019 -0.01(-3.12%)
Mar 07, 2016 0.5000 0.5193 0.4570 0.4800 4,042,254 -0.01(-2.24%)
Mar 04, 2016 0.5493 0.5615 0.4836 0.4910 5,320,039 -0.03(-6.48%)
Mar 03, 2016 0.5200 0.5400 0.5082 0.5250 3,793,951 +0.02(+4.67%)
Mar 02, 2016 0.4770 0.5200 0.4730 0.5016 2,685,105 +0.01(+2.98%)
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.