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, 2020 2.800 2.955 2.770 2.950 554,000 +0.21(+7.66%)
May 28, 2020 2.830 2.940 2.720 2.740 628,321 -0.13(-4.53%)
May 27, 2020 2.720 2.880 2.660 2.870 525,060 +0.15(+5.51%)
May 26, 2020 2.920 2.920 2.710 2.720 789,796 -0.21(-7.17%)
May 22, 2020 2.920 3.010 2.890 2.930 349,300 -0.02(-0.68%)
May 21, 2020 2.930 2.960 2.820 2.950 579,000 -0.01(-0.34%)
May 20, 2020 2.850 2.980 2.820 2.960 850,613 +0.14(+4.96%)
May 19, 2020 2.740 2.870 2.730 2.820 547,845 +0.09(+3.30%)
May 18, 2020 2.840 2.840 2.700 2.730 553,395 +0.01(+0.37%)
May 15, 2020 2.650 2.740 2.580 2.720 1,218,100 +0.18(+7.09%)
May 14, 2020 2.430 2.640 2.420 2.540 902,817 +0.08(+3.25%)
May 13, 2020 2.610 2.610 2.425 2.460 1,234,682 -0.04(-1.60%)
May 12, 2020 2.480 2.615 2.480 2.500 1,259,222 +0.03(+1.21%)
May 11, 2020 2.500 2.540 2.430 2.470 850,073 -0.01(-0.40%)
May 08, 2020 2.360 2.500 2.360 2.480 1,021,500 +0.12(+5.08%)
May 07, 2020 2.330 2.480 2.320 2.360 1,421,433 +0.04(+1.72%)
May 06, 2020 2.410 2.440 2.320 2.320 989,556 -0.11(-4.53%)
May 05, 2020 2.410 2.485 2.325 2.430 743,002 +0.03(+1.25%)
May 04, 2020 2.390 2.460 2.300 2.400 1,237,997 +0.07(+3.00%)
May 01, 2020 2.250 2.400 2.200 2.330 955,300 -0.01(-0.43%)
Apr 30, 2020 2.450 2.517 2.340 2.340 874,243 -0.15(-6.02%)
Apr 29, 2020 2.420 2.500 2.410 2.490 699,596 +0.05(+2.05%)
Apr 28, 2020 2.430 2.470 2.380 2.440 671,365 +0.01(+0.41%)
Apr 27, 2020 2.500 2.500 2.390 2.430 798,766 -0.04(-1.62%)
Apr 24, 2020 2.440 2.500 2.360 2.470 1,136,800 +0.07(+2.92%)
Apr 23, 2020 2.380 2.485 2.350 2.400 1,545,819 +0.04(+1.69%)
Apr 22, 2020 2.300 2.370 2.300 2.360 1,033,632 +0.14(+6.31%)
Apr 21, 2020 2.210 2.350 2.200 2.220 783,307 -0.04(-1.77%)
Apr 20, 2020 2.420 2.430 2.250 2.260 996,902 +0.07(+3.20%)
Apr 17, 2020 2.440 2.510 2.170 2.190 4,846,900 -0.25(-10.25%)
Apr 16, 2020 2.620 2.650 2.380 2.440 2,012,584 -0.16(-6.15%)
Apr 15, 2020 2.670 2.790 2.550 2.600 722,135 -0.07(-2.62%)
Apr 14, 2020 2.790 2.980 2.650 2.670 1,314,201 -0.07(-2.55%)
Apr 13, 2020 2.510 2.770 2.460 2.740 1,414,308 +0.23(+9.16%)
Apr 09, 2020 2.440 2.530 2.400 2.510 1,152,600 +0.10(+4.15%)
Apr 08, 2020 2.470 2.500 2.400 2.410 302,184 -0.05(-2.03%)
Apr 07, 2020 2.590 2.590 2.430 2.460 519,968 -0.05(-1.99%)
Apr 06, 2020 2.590 2.600 2.390 2.510 719,447 +0.03(+1.21%)
Apr 03, 2020 2.580 2.645 2.450 2.480 290,400 -0.10(-3.88%)
Apr 02, 2020 2.500 2.650 2.500 2.580 688,388 +0.08(+3.20%)
Apr 01, 2020 2.440 2.520 2.380 2.500 507,910 +0.01(+0.40%)
Mar 31, 2020 2.370 2.540 2.370 2.490 661,507 +0.10(+4.18%)
Mar 30, 2020 2.660 2.720 2.350 2.390 733,546 -0.20(-7.72%)
Mar 27, 2020 2.530 2.700 2.360 2.590 1,657,100 +0.10(+4.02%)
Mar 26, 2020 2.640 2.750 2.450 2.490 1,046,797 -0.16(-6.04%)
Mar 25, 2020 2.650 2.780 2.590 2.650 839,485 -0.06(-2.21%)
Mar 24, 2020 2.600 2.720 2.520 2.710 905,625 +0.25(+10.16%)
Mar 23, 2020 2.270 2.500 2.120 2.460 858,626 +0.26(+11.82%)
Mar 20, 2020 2.520 2.610 2.160 2.200 1,008,200 -0.23(-9.47%)
Mar 19, 2020 2.500 2.740 2.230 2.430 731,833 -0.05(-2.02%)
Mar 18, 2020 2.520 2.750 2.370 2.480 639,935 -0.12(-4.62%)
Mar 17, 2020 2.180 2.620 2.138 2.600 733,034 +0.43(+19.82%)
Mar 16, 2020 1.990 2.220 1.850 2.170 1,168,305 +0.00(+0.00%)
Mar 13, 2020 2.330 2.390 1.930 2.170 1,233,400 -0.12(-5.24%)
Mar 12, 2020 2.320 2.440 2.180 2.290 993,196 -0.17(-6.91%)
Mar 11, 2020 2.720 2.760 2.460 2.460 679,155 -0.26(-9.56%)
Mar 10, 2020 2.770 2.783 2.550 2.720 569,715 -0.01(-0.37%)
Mar 09, 2020 2.780 2.910 2.682 2.730 383,978 -0.18(-6.19%)
Mar 06, 2020 3.090 3.090 2.805 2.910 505,000 -0.15(-4.90%)
Mar 05, 2020 2.920 3.083 2.920 3.060 531,698 +0.15(+5.15%)
Mar 04, 2020 2.790 2.920 2.770 2.910 769,082 +0.14(+5.05%)
Mar 03, 2020 2.710 2.850 2.640 2.770 627,680 +0.10(+3.75%)
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.