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 28, 2004 4.850 5.050 4.530 4.970 3,179,600 -0.34(-6.40%)
May 27, 2004 5.390 5.450 5.280 5.310 1,642,900 +0.03(+0.57%)
May 26, 2004 5.380 5.390 5.170 5.280 1,717,400 +0.01(+0.19%)
May 25, 2004 5.370 5.390 5.210 5.270 2,344,500 +0.03(+0.57%)
May 24, 2004 5.100 5.280 5.080 5.240 1,660,600 +0.15(+2.95%)
May 21, 2004 5.000 5.090 4.910 5.090 2,112,800 +0.19(+3.88%)
May 20, 2004 4.780 4.910 4.710 4.900 1,176,500 +0.15(+3.16%)
May 19, 2004 4.820 4.950 4.750 4.750 2,607,400 +0.03(+0.64%)
May 18, 2004 4.510 4.720 4.490 4.720 1,182,700 +0.14(+3.06%)
May 17, 2004 4.740 4.750 4.540 4.580 1,637,900 +0.15(+3.39%)
May 14, 2004 4.350 4.510 4.290 4.430 1,918,300 +0.13(+3.02%)
May 13, 2004 4.370 4.490 4.260 4.300 1,957,700 -0.12(-2.71%)
May 12, 2004 4.700 4.780 4.360 4.420 3,979,100 -0.13(-2.86%)
May 11, 2004 4.400 4.580 4.260 4.550 2,215,500 +0.15(+3.41%)
May 10, 2004 3.850 4.540 3.850 4.400 4,439,300 +0.13(+3.04%)
May 07, 2004 4.350 4.550 4.260 4.270 2,833,200 -0.22(-4.90%)
May 06, 2004 4.500 4.630 4.450 4.490 2,267,800 -0.23(-4.87%)
May 05, 2004 4.950 5.000 4.710 4.720 2,873,800 -0.20(-4.07%)
May 04, 2004 4.810 4.920 4.570 4.920 3,772,300 +0.48(+10.81%)
May 03, 2004 4.460 4.600 4.260 4.440 2,640,400 -0.01(-0.22%)
Apr 30, 2004 4.600 4.740 4.450 4.450 4,341,500 +0.01(+0.23%)
Apr 29, 2004 4.350 4.960 4.350 4.440 7,638,000 -0.29(-6.13%)
Apr 28, 2004 5.340 5.350 4.730 4.730 6,357,200 -0.75(-13.69%)
Apr 27, 2004 5.630 5.720 5.360 5.480 2,118,600 -0.19(-3.35%)
Apr 26, 2004 5.890 6.020 5.630 5.670 2,373,600 -0.14(-2.41%)
Apr 23, 2004 5.750 5.810 5.420 5.810 2,886,100 +0.11(+1.93%)
Apr 22, 2004 5.450 5.740 5.390 5.700 3,962,200 +0.39(+7.34%)
Apr 21, 2004 5.210 5.500 5.170 5.310 4,241,600 -0.04(-0.75%)
Apr 20, 2004 5.850 5.850 5.350 5.350 3,813,800 -0.58(-9.78%)
Apr 19, 2004 6.100 6.190 5.830 5.930 4,422,900 -0.05(-0.84%)
Apr 16, 2004 6.080 6.160 5.950 5.980 3,414,300 +0.00(+0.00%)
Apr 15, 2004 5.900 6.090 5.830 5.980 8,192,100 +0.11(+1.87%)
Apr 14, 2004 5.950 6.180 5.710 5.870 4,355,200 -0.17(-2.81%)
Apr 13, 2004 6.300 6.350 6.000 6.040 3,774,500 -0.55(-8.35%)
Apr 12, 2004 6.790 6.790 6.590 6.590 1,276,100 -0.16(-2.37%)
Apr 08, 2004 6.880 6.880 6.700 6.750 3,283,200 -0.19(-2.74%)
Apr 07, 2004 6.650 6.960 6.570 6.940 5,380,100 +0.32(+4.83%)
Apr 06, 2004 6.700 6.790 6.590 6.620 1,592,900 +0.02(+0.30%)
Apr 05, 2004 6.860 6.860 6.600 6.600 2,091,600 -0.30(-4.35%)
Apr 02, 2004 6.750 6.980 6.710 6.900 3,054,700 -0.17(-2.40%)
Apr 01, 2004 7.120 7.260 7.000 7.070 2,923,200 -0.08(-1.12%)
Mar 31, 2004 7.000 7.180 6.920 7.150 3,098,400 +0.37(+5.46%)
Mar 30, 2004 6.700 6.920 6.610 6.780 3,127,400 +0.21(+3.20%)
Mar 29, 2004 6.690 6.740 6.350 6.570 2,873,800 -0.07(-1.05%)
Mar 26, 2004 6.810 6.900 6.590 6.640 3,383,800 -0.01(-0.15%)
Mar 25, 2004 6.500 6.660 6.470 6.650 1,814,800 +0.14(+2.15%)
Mar 24, 2004 6.540 6.770 6.460 6.510 2,085,700 -0.18(-2.69%)
Mar 23, 2004 6.520 6.750 6.460 6.690 2,681,600 +0.17(+2.61%)
Mar 22, 2004 6.650 6.980 6.510 6.520 5,517,200 +0.17(+2.68%)
Mar 19, 2004 6.410 6.480 6.190 6.350 2,887,600 +0.01(+0.16%)
Mar 18, 2004 6.100 6.530 6.050 6.340 6,520,900 +0.47(+8.01%)
Mar 17, 2004 5.800 5.880 5.550 5.870 1,879,100 +0.15(+2.62%)
Mar 16, 2004 5.700 5.830 5.590 5.720 1,527,900 +0.07(+1.24%)
Mar 15, 2004 5.940 5.950 5.630 5.650 1,504,400 -0.17(-2.92%)
Mar 12, 2004 5.700 5.830 5.540 5.820 2,027,400 -0.01(-0.17%)
Mar 11, 2004 5.760 5.930 5.680 5.830 2,088,600 +0.01(+0.17%)
Mar 10, 2004 6.020 6.020 5.800 5.820 1,807,700 -0.25(-4.12%)
Mar 09, 2004 6.050 6.170 6.030 6.070 1,871,500 +0.07(+1.17%)
Mar 08, 2004 6.070 6.220 5.930 6.000 1,745,600 -0.14(-2.28%)
Mar 05, 2004 6.250 6.250 6.050 6.140 2,357,800 +0.22(+3.72%)
Mar 04, 2004 5.780 5.970 5.680 5.920 3,339,800 +0.28(+4.96%)
Mar 03, 2004 5.580 5.640 5.360 5.640 2,294,400 +0.07(+1.26%)
Mar 02, 2004 5.750 5.750 5.500 5.570 1,304,900 -0.10(-1.76%)
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.