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 29, 2009 2.340 2.370 2.270 2.280 4,032,942 +0.06(+2.70%)
May 28, 2009 2.090 2.220 2.090 2.220 3,142,350 +0.17(+8.29%)
May 27, 2009 2.050 2.130 2.010 2.050 2,444,842 -0.01(-0.49%)
May 26, 2009 2.000 2.110 1.930 2.060 2,031,645 -0.02(-0.96%)
May 22, 2009 2.060 2.140 2.060 2.080 2,441,723 +0.07(+3.48%)
May 21, 2009 2.020 2.040 1.850 2.010 4,036,516 -0.01(-0.50%)
May 20, 2009 1.990 2.100 1.940 2.020 4,133,094 +0.10(+5.21%)
May 19, 2009 1.840 1.961 1.790 1.920 2,883,839 +0.13(+7.26%)
May 18, 2009 1.850 1.850 1.750 1.790 1,197,451 -0.03(-1.65%)
May 15, 2009 1.740 1.840 1.710 1.820 2,361,215 +0.12(+7.05%)
May 14, 2009 1.670 1.790 1.620 1.700 2,162,302 -0.02(-1.16%)
May 13, 2009 1.930 1.950 1.720 1.720 2,952,507 -0.21(-10.88%)
May 12, 2009 1.780 1.930 1.750 1.930 4,836,210 +0.18(+10.29%)
May 11, 2009 1.680 1.750 1.610 1.750 3,093,684 +0.08(+4.79%)
May 08, 2009 1.590 1.680 1.560 1.670 2,938,017 +0.08(+5.03%)
May 07, 2009 1.510 1.600 1.460 1.590 3,388,098 +0.13(+8.90%)
May 06, 2009 1.440 1.510 1.430 1.460 2,081,965 +0.02(+1.39%)
May 05, 2009 1.450 1.490 1.390 1.440 1,606,373 +0.03(+2.13%)
May 04, 2009 1.430 1.440 1.390 1.410 2,286,994 +0.05(+3.68%)
May 01, 2009 1.280 1.390 1.280 1.360 929,132 +0.02(+1.49%)
Apr 30, 2009 1.290 1.340 1.260 1.340 1,773,003 +0.01(+0.75%)
Apr 29, 2009 1.320 1.400 1.290 1.330 2,174,896 +0.05(+3.91%)
Apr 28, 2009 1.300 1.340 1.270 1.280 1,442,213 -0.07(-5.19%)
Apr 27, 2009 1.410 1.430 1.320 1.350 2,004,806 -0.08(-5.59%)
Apr 24, 2009 1.410 1.500 1.370 1.430 5,494,055 +0.08(+5.93%)
Apr 23, 2009 1.270 1.370 1.250 1.350 3,302,728 +0.14(+11.57%)
Apr 22, 2009 1.300 1.320 1.210 1.210 2,615,585 -0.05(-3.97%)
Apr 21, 2009 1.250 1.300 1.200 1.260 2,196,235 +0.06(+5.00%)
Apr 20, 2009 1.270 1.350 1.200 1.200 2,941,622 -0.06(-4.76%)
Apr 17, 2009 1.270 1.300 1.210 1.260 2,154,307 -0.05(-3.82%)
Apr 16, 2009 1.350 1.350 1.250 1.310 1,450,056 -0.01(-0.76%)
Apr 15, 2009 1.330 1.380 1.280 1.320 2,494,278 -0.01(-0.75%)
Apr 14, 2009 1.330 1.330 1.290 1.330 2,160,183 -0.02(-1.48%)
Apr 13, 2009 1.370 1.390 1.319 1.350 1,806,408 +0.06(+4.65%)
Apr 09, 2009 1.300 1.330 1.250 1.290 1,132,970 +0.02(+1.57%)
Apr 08, 2009 1.300 1.340 1.260 1.270 1,685,440 +0.01(+0.79%)
Apr 07, 2009 1.280 1.340 1.260 1.260 3,100,049 -0.03(-2.33%)
Apr 06, 2009 1.400 1.400 1.170 1.290 5,870,084 -0.12(-8.51%)
Apr 03, 2009 1.520 1.590 1.410 1.410 2,461,669 -0.18(-11.32%)
Apr 02, 2009 1.520 1.600 1.490 1.590 2,188,409 +0.00(+0.00%)
Apr 01, 2009 1.500 1.590 1.480 1.590 1,899,217 +0.13(+8.90%)
Mar 31, 2009 1.540 1.540 1.460 1.460 1,655,675 -0.07(-4.58%)
Mar 30, 2009 1.410 1.570 1.410 1.530 2,442,046 +0.03(+2.00%)
Mar 26, 2009 1.600 1.620 1.500 1.500 1,843,141 -0.09(-5.66%)
Mar 25, 2009 1.500 1.650 1.490 1.590 2,980,917 +0.02(+1.27%)
Mar 24, 2009 1.510 1.570 1.460 1.570 1,323,768 -0.02(-1.26%)
Mar 23, 2009 1.590 1.600 1.580 1.590 2,254,811 +0.04(+2.58%)
Mar 20, 2009 1.550 1.590 1.530 1.550 4,187,787 -0.03(-1.74%)
Mar 19, 2009 1.530 1.610 1.450 1.577 7,934,759 +0.18(+12.68%)
Mar 18, 2009 1.210 1.430 1.130 1.400 3,905,096 +0.15(+12.00%)
Mar 17, 2009 1.250 1.290 1.220 1.250 777,701 -0.06(-4.58%)
Mar 16, 2009 1.300 1.320 1.260 1.310 997,575 +0.00(+0.00%)
Mar 13, 2009 1.290 1.320 1.210 1.310 0 +0.08(+6.50%)
Mar 12, 2009 1.170 1.242 1.150 1.230 2,102,635 +0.09(+7.89%)
Mar 11, 2009 1.210 1.220 1.120 1.140 3,317,467 -0.03(-2.56%)
Mar 10, 2009 1.250 1.260 1.060 1.170 4,232,557 -0.09(-7.14%)
Mar 09, 2009 1.380 1.380 1.250 1.260 1,453,250 -0.12(-8.70%)
Mar 06, 2009 1.530 1.530 1.360 1.380 0 -0.03(-2.13%)
Mar 05, 2009 1.330 1.490 1.330 1.410 2,445,059 +0.08(+6.02%)
Mar 04, 2009 1.320 1.350 1.210 1.330 2,016,503 -0.05(-3.62%)
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.