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 24, 2011 2.670 2.740 2.630 2.660 2,441,367 +0.00(+0.00%)
May 23, 2011 2.630 2.740 2.610 2.660 1,933,755 -0.02(-0.75%)
May 20, 2011 2.630 2.720 2.570 2.680 3,605,539 +0.05(+1.90%)
May 19, 2011 2.670 2.690 2.620 2.630 1,651,589 -0.05(-1.87%)
May 18, 2011 2.630 2.740 2.630 2.680 2,752,074 +0.10(+3.88%)
May 17, 2011 2.610 2.660 2.560 2.580 2,965,300 +0.00(+0.00%)
May 16, 2011 2.640 2.700 2.570 2.580 3,085,304 -0.03(-1.15%)
May 13, 2011 2.700 2.770 2.610 2.610 3,651,269 -0.09(-3.33%)
May 12, 2011 2.720 2.810 2.680 2.700 4,683,460 -0.07(-2.53%)
May 11, 2011 2.900 2.970 2.750 2.770 3,781,491 -0.14(-4.81%)
May 10, 2011 2.920 2.980 2.870 2.910 2,303,988 +0.01(+0.34%)
May 09, 2011 2.800 2.920 2.780 2.900 3,159,272 +0.14(+5.07%)
May 06, 2011 2.830 2.910 2.750 2.760 6,136,123 -0.04(-1.43%)
May 05, 2011 2.850 2.870 2.750 2.800 6,701,971 -0.05(-1.75%)
May 04, 2011 2.950 3.000 2.850 2.850 6,012,084 -0.11(-3.72%)
May 03, 2011 3.020 3.040 2.930 2.960 3,367,753 -0.10(-3.27%)
May 02, 2011 3.110 3.110 3.025 3.060 3,133,687 -0.19(-5.85%)
Apr 29, 2011 3.220 3.270 3.180 3.250 2,833,030 +0.05(+1.56%)
Apr 28, 2011 3.180 3.280 3.150 3.200 3,917,152 +0.02(+0.63%)
Apr 27, 2011 3.080 3.190 3.020 3.180 3,312,821 +0.10(+3.25%)
Apr 26, 2011 3.030 3.090 2.990 3.080 2,582,015 +0.02(+0.65%)
Apr 25, 2011 3.070 3.090 3.000 3.060 2,947,560 -0.04(-1.29%)
Apr 21, 2011 3.030 3.120 3.000 3.100 3,963,533 +0.11(+3.68%)
Apr 20, 2011 3.000 3.030 2.950 2.990 2,375,919 +0.04(+1.36%)
Apr 19, 2011 2.970 3.030 2.940 2.950 1,589,381 -0.05(-1.67%)
Apr 18, 2011 3.000 3.060 2.920 3.000 2,617,274 -0.02(-0.66%)
Apr 15, 2011 3.010 3.060 2.970 3.020 2,578,819 -0.01(-0.33%)
Apr 14, 2011 3.050 3.080 2.995 3.030 2,619,259 +0.00(+0.00%)
Apr 13, 2011 3.080 3.090 2.990 3.030 2,836,155 -0.03(-0.98%)
Apr 12, 2011 2.990 3.070 2.910 3.060 4,112,899 +0.07(+2.34%)
Apr 11, 2011 3.110 3.140 2.920 2.990 3,416,551 -0.11(-3.55%)
Apr 08, 2011 3.180 3.230 3.100 3.100 3,130,755 -0.03(-0.96%)
Apr 07, 2011 3.070 3.180 3.050 3.130 4,377,261 +0.09(+2.96%)
Apr 06, 2011 3.130 3.160 3.030 3.040 5,193,038 -0.04(-1.30%)
Apr 05, 2011 2.850 3.080 2.850 3.080 6,129,247 +0.21(+7.32%)
Apr 04, 2011 2.900 2.950 2.860 2.870 2,138,189 -0.03(-1.03%)
Apr 01, 2011 2.960 2.970 2.890 2.900 2,393,583 -0.07(-2.36%)
Mar 31, 2011 3.000 3.000 2.925 2.970 2,329,320 -0.01(-0.34%)
Mar 30, 2011 2.980 2.980 2.980 2.980 3,210,132 +0.09(+3.11%)
Mar 29, 2011 2.925 2.990 2.870 2.890 2,122,698 -0.05(-1.70%)
Mar 28, 2011 2.960 3.060 2.910 2.940 2,506,849 -0.03(-1.01%)
Mar 25, 2011 3.040 3.050 2.960 2.970 2,854,665 -0.05(-1.66%)
Mar 24, 2011 3.090 3.130 2.980 3.020 3,835,610 -0.07(-2.27%)
Mar 23, 2011 3.060 3.130 3.029 3.090 3,223,696 +0.03(+0.98%)
Mar 22, 2011 3.060 3.080 3.000 3.060 1,923,567 -0.02(-0.65%)
Mar 21, 2011 3.080 3.090 3.050 3.080 2,795,891 +0.08(+2.67%)
Mar 18, 2011 3.010 3.030 2.930 3.000 5,098,605 +0.05(+1.69%)
Mar 17, 2011 2.960 3.020 2.920 2.950 4,467,447 +0.00(+0.00%)
Mar 16, 2011 2.890 3.030 2.840 2.950 6,317,927 +0.02(+0.68%)
Mar 15, 2011 2.870 2.930 2.860 2.930 4,250,295 +0.04(+1.38%)
Mar 14, 2011 2.880 2.930 2.780 2.890 3,463,089 +0.04(+1.40%)
Mar 11, 2011 2.720 2.900 2.690 2.850 4,116,616 +0.11(+4.01%)
Mar 10, 2011 2.900 2.910 2.740 2.740 5,347,525 -0.21(-7.12%)
Mar 09, 2011 2.980 3.030 2.920 2.950 3,581,353 +0.02(+0.68%)
Mar 08, 2011 2.840 2.970 2.730 2.930 5,941,892 +0.09(+3.17%)
Mar 07, 2011 2.940 2.980 2.840 2.840 3,611,443 -0.10(-3.40%)
Mar 04, 2011 2.930 3.020 2.880 2.940 4,177,243 -0.06(-2.00%)
Mar 03, 2011 3.050 3.050 2.880 3.000 5,822,991 -0.05(-1.64%)
Mar 02, 2011 3.090 3.160 2.976 3.050 4,913,493 -0.05(-1.61%)
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.