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 31, 2005 2.830 2.900 2.650 2.850 1,189,600 -0.02(-0.70%)
May 27, 2005 2.680 2.900 2.680 2.870 1,718,700 +0.20(+7.49%)
May 26, 2005 2.710 2.710 2.640 2.670 701,000 -0.07(-2.55%)
May 25, 2005 2.840 2.840 2.700 2.740 1,045,100 -0.10(-3.52%)
May 24, 2005 2.840 2.860 2.780 2.840 1,079,300 +0.05(+1.79%)
May 23, 2005 2.610 2.790 2.600 2.790 993,100 +0.22(+8.56%)
May 20, 2005 2.470 2.580 2.470 2.570 738,300 +0.09(+3.63%)
May 19, 2005 2.450 2.540 2.450 2.480 434,300 +0.00(+0.00%)
May 18, 2005 2.590 2.590 2.470 2.480 717,100 -0.01(-0.40%)
May 17, 2005 2.440 2.500 2.420 2.490 368,500 +0.07(+2.89%)
May 16, 2005 2.450 2.500 2.420 2.420 691,800 -0.03(-1.22%)
May 13, 2005 2.600 2.640 2.450 2.450 822,900 -0.11(-4.30%)
May 12, 2005 2.600 2.630 2.510 2.560 495,200 -0.09(-3.40%)
May 11, 2005 2.680 2.680 2.600 2.650 425,700 -0.03(-1.12%)
May 10, 2005 2.640 2.750 2.600 2.680 1,119,400 +0.07(+2.68%)
May 09, 2005 2.580 2.660 2.540 2.610 669,500 +0.03(+1.16%)
May 06, 2005 2.640 2.640 2.550 2.580 1,657,400 -0.06(-2.27%)
May 05, 2005 2.700 2.710 2.560 2.640 746,600 -0.06(-2.22%)
May 04, 2005 2.650 2.720 2.590 2.700 1,114,500 +0.13(+5.06%)
May 03, 2005 2.400 2.580 2.390 2.570 575,800 +0.16(+6.64%)
May 02, 2005 2.360 2.410 2.330 2.410 925,100 +0.06(+2.55%)
Apr 29, 2005 2.430 2.490 2.350 2.350 919,600 -0.07(-2.89%)
Apr 28, 2005 2.420 2.430 2.340 2.420 1,646,600 -0.02(-0.82%)
Apr 27, 2005 2.490 2.500 2.400 2.440 1,370,600 -0.06(-2.40%)
Apr 26, 2005 2.650 2.660 2.500 2.500 1,060,300 -0.12(-4.58%)
Apr 25, 2005 2.740 2.740 2.600 2.620 750,800 -0.03(-1.13%)
Apr 22, 2005 2.700 2.720 2.650 2.650 747,100 -0.02(-0.75%)
Apr 21, 2005 2.720 2.720 2.660 2.670 559,500 -0.05(-1.84%)
Apr 20, 2005 2.760 2.800 2.660 2.720 1,010,600 -0.04(-1.45%)
Apr 19, 2005 2.700 2.800 2.660 2.760 1,297,100 +0.10(+3.76%)
Apr 18, 2005 2.600 2.670 2.590 2.660 964,900 +0.06(+2.31%)
Apr 15, 2005 2.520 2.670 2.520 2.600 730,200 +0.03(+1.17%)
Apr 14, 2005 2.710 2.730 2.570 2.570 1,149,500 -0.17(-6.20%)
Apr 13, 2005 2.840 2.860 2.730 2.740 667,200 -0.10(-3.52%)
Apr 12, 2005 2.860 2.870 2.740 2.840 605,300 -0.03(-1.05%)
Apr 11, 2005 2.950 3.000 2.840 2.870 1,030,100 -0.05(-1.71%)
Apr 08, 2005 2.960 2.990 2.870 2.920 888,000 -0.07(-2.34%)
Apr 07, 2005 3.050 3.100 2.970 2.990 682,500 -0.04(-1.32%)
Apr 06, 2005 3.050 3.050 2.960 3.030 1,937,900 -0.01(-0.33%)
Apr 05, 2005 2.950 3.070 2.950 3.040 1,627,000 +0.11(+3.75%)
Apr 04, 2005 2.900 2.930 2.830 2.930 705,000 +0.01(+0.34%)
Apr 01, 2005 2.810 2.960 2.810 2.920 1,317,900 +0.05(+1.74%)
Mar 31, 2005 2.810 2.890 2.670 2.870 1,882,100 +0.14(+5.13%)
Mar 30, 2005 2.720 2.750 2.690 2.730 562,300 +0.09(+3.41%)
Mar 29, 2005 2.670 2.690 2.590 2.640 702,000 +0.06(+2.33%)
Mar 28, 2005 2.650 2.690 2.580 2.580 1,193,400 -0.08(-3.01%)
Mar 24, 2005 2.700 2.760 2.660 2.660 986,400 -0.03(-1.12%)
Mar 23, 2005 2.700 2.790 2.690 2.690 1,296,500 -0.10(-3.58%)
Mar 22, 2005 2.900 2.990 2.750 2.790 1,466,600 -0.13(-4.45%)
Mar 21, 2005 2.980 2.990 2.900 2.920 956,200 -0.16(-5.19%)
Mar 18, 2005 3.080 3.080 3.050 3.080 656,800 -0.02(-0.65%)
Mar 17, 2005 3.050 3.100 3.000 3.100 731,000 +0.02(+0.65%)
Mar 16, 2005 3.170 3.190 3.080 3.080 984,100 +0.01(+0.33%)
Mar 15, 2005 3.120 3.140 3.020 3.070 848,600 -0.03(-0.97%)
Mar 14, 2005 3.030 3.130 3.000 3.100 1,131,600 -0.03(-0.96%)
Mar 11, 2005 3.280 3.310 3.110 3.130 1,452,300 -0.16(-4.86%)
Mar 10, 2005 3.320 3.370 3.210 3.290 1,075,100 +0.00(+0.00%)
Mar 09, 2005 3.150 3.350 3.130 3.290 2,153,000 +0.11(+3.46%)
Mar 08, 2005 3.190 3.250 3.120 3.180 1,957,000 +0.06(+1.92%)
Mar 07, 2005 2.990 3.180 2.940 3.120 1,520,800 +0.15(+5.05%)
Mar 04, 2005 2.970 3.010 2.930 2.970 1,493,300 +0.08(+2.77%)
Mar 03, 2005 2.960 2.990 2.890 2.890 973,500 -0.09(-3.02%)
Mar 02, 2005 2.740 2.990 2.670 2.980 2,010,400 +0.23(+8.36%)
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.