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 (%)
Apr 30, 2021 3.610 3.640 3.430 3.430 368,100 -0.19(-5.25%)
Apr 29, 2021 3.710 3.710 3.605 3.620 286,352 -0.10(-2.69%)
Apr 28, 2021 3.560 3.720 3.560 3.720 222,820 +0.10(+2.76%)
Apr 27, 2021 3.680 3.690 3.577 3.620 305,530 -0.02(-0.55%)
Apr 26, 2021 3.700 3.700 3.605 3.640 230,774 -0.03(-0.82%)
Apr 23, 2021 3.730 3.770 3.660 3.670 328,200 -0.06(-1.61%)
Apr 22, 2021 3.720 3.790 3.630 3.730 573,756 +0.01(+0.27%)
Apr 21, 2021 3.500 3.720 3.490 3.720 665,601 +0.23(+6.59%)
Apr 20, 2021 3.370 3.500 3.340 3.490 331,031 +0.12(+3.56%)
Apr 19, 2021 3.440 3.460 3.340 3.370 305,797 -0.06(-1.75%)
Apr 16, 2021 3.460 3.464 3.350 3.430 564,200 +0.04(+1.18%)
Apr 15, 2021 3.170 3.490 3.160 3.390 1,499,847 +0.29(+9.35%)
Apr 14, 2021 3.220 3.220 3.090 3.100 400,727 -0.12(-3.73%)
Apr 13, 2021 3.190 3.230 3.150 3.220 596,924 +0.07(+2.22%)
Apr 12, 2021 3.210 3.230 3.100 3.150 317,626 -0.05(-1.56%)
Apr 09, 2021 3.150 3.240 3.150 3.200 322,200 -0.03(-0.93%)
Apr 08, 2021 3.200 3.240 3.170 3.230 521,595 +0.08(+2.54%)
Apr 07, 2021 3.190 3.194 3.150 3.150 394,870 -0.08(-2.48%)
Apr 06, 2021 3.230 3.350 3.190 3.230 921,319 +0.05(+1.57%)
Apr 05, 2021 3.210 3.240 3.170 3.180 632,719 -0.01(-0.31%)
Apr 01, 2021 2.980 3.220 2.980 3.190 1,036,200 +0.24(+8.14%)
Mar 31, 2021 2.950 3.045 2.930 2.950 521,826 +0.01(+0.34%)
Mar 30, 2021 3.000 3.030 2.930 2.940 556,699 -0.15(-4.85%)
Mar 29, 2021 3.130 3.140 3.000 3.090 383,087 -0.05(-1.59%)
Mar 26, 2021 3.090 3.160 3.070 3.140 404,000 +0.04(+1.29%)
Mar 25, 2021 3.130 3.174 3.040 3.100 549,602 -0.01(-0.32%)
Mar 24, 2021 3.160 3.210 3.080 3.110 578,757 -0.07(-2.20%)
Mar 23, 2021 3.430 3.430 3.140 3.180 535,458 -0.22(-6.47%)
Mar 22, 2021 3.480 3.540 3.370 3.400 1,972,789 -0.10(-2.86%)
Mar 19, 2021 3.380 3.540 3.330 3.500 1,012,900 +0.14(+4.17%)
Mar 18, 2021 3.480 3.480 3.280 3.360 905,164 -0.14(-4.00%)
Mar 17, 2021 3.130 3.570 3.110 3.500 1,763,519 +0.36(+11.46%)
Mar 16, 2021 3.180 3.210 3.120 3.140 161,551 -0.03(-0.95%)
Mar 15, 2021 3.200 3.260 3.165 3.170 390,433 +0.01(+0.32%)
Mar 12, 2021 3.100 3.210 3.060 3.160 381,000 -0.01(-0.32%)
Mar 11, 2021 3.250 3.250 3.120 3.170 594,791 -0.04(-1.25%)
Mar 10, 2021 3.210 3.250 3.180 3.210 301,633 +0.04(+1.26%)
Mar 09, 2021 3.130 3.230 3.100 3.170 667,997 +0.12(+3.93%)
Mar 08, 2021 3.020 3.070 2.970 3.050 371,154 +0.02(+0.66%)
Mar 05, 2021 3.110 3.140 3.020 3.030 851,600 -0.05(-1.62%)
Mar 04, 2021 3.010 3.110 2.950 3.080 678,808 +0.05(+1.65%)
Mar 03, 2021 3.070 3.120 2.980 3.030 388,758 -0.10(-3.19%)
Mar 02, 2021 3.090 3.170 3.030 3.130 543,822 +0.08(+2.62%)
Mar 01, 2021 3.180 3.240 3.010 3.050 453,308 -0.09(-2.87%)
Feb 26, 2021 3.270 3.320 3.070 3.140 641,600 -0.16(-4.85%)
Feb 25, 2021 3.460 3.570 3.270 3.300 421,098 -0.28(-7.82%)
Feb 24, 2021 3.460 3.590 3.440 3.580 339,675 +0.06(+1.70%)
Feb 23, 2021 3.520 3.550 3.340 3.520 1,275,490 +0.10(+2.92%)
Feb 22, 2021 3.230 3.440 3.210 3.420 707,093 +0.26(+8.23%)
Feb 19, 2021 3.240 3.300 3.160 3.160 755,700 -0.06(-1.86%)
Feb 18, 2021 3.370 3.430 3.200 3.220 565,137 -0.14(-4.17%)
Feb 17, 2021 3.480 3.500 3.330 3.360 805,155 -0.12(-3.45%)
Feb 16, 2021 3.750 3.750 3.450 3.480 1,461,728 -0.27(-7.20%)
Feb 12, 2021 3.800 3.875 3.720 3.750 420,300 -0.07(-1.83%)
Feb 11, 2021 4.000 4.020 3.800 3.820 449,953 -0.15(-3.78%)
Feb 10, 2021 3.980 4.040 3.850 3.970 310,293 +0.05(+1.28%)
Feb 09, 2021 3.980 3.980 3.890 3.920 316,626 -0.05(-1.26%)
Feb 08, 2021 3.920 3.980 3.905 3.970 441,664 +0.13(+3.39%)
Feb 05, 2021 3.750 3.840 3.710 3.840 361,300 +0.10(+2.67%)
Feb 04, 2021 3.680 3.798 3.640 3.740 337,313 -0.04(-1.06%)
Feb 03, 2021 3.760 3.810 3.730 3.780 291,621 +0.03(+0.80%)
Feb 02, 2021 3.890 3.890 3.700 3.750 437,694 -0.19(-4.82%)
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.