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 (%)
Sep 28, 2007 4.120 4.160 4.050 4.050 4,045,000 +0.04(+1.00%)
Sep 27, 2007 4.000 4.030 3.870 4.010 5,441,350 +0.15(+3.89%)
Sep 26, 2007 4.060 4.180 3.860 3.860 6,029,800 -0.26(-6.31%)
Sep 25, 2007 3.960 4.150 3.920 4.120 4,992,400 +0.10(+2.49%)
Sep 24, 2007 4.260 4.280 4.010 4.020 6,044,400 -0.26(-6.07%)
Sep 21, 2007 4.250 4.290 4.020 4.280 6,250,200 +0.08(+1.90%)
Sep 20, 2007 3.850 4.240 3.770 4.200 14,543,400 +0.55(+15.07%)
Sep 19, 2007 3.490 3.660 3.490 3.650 5,522,500 +0.17(+4.88%)
Sep 18, 2007 3.410 3.560 3.250 3.480 6,444,300 +0.05(+1.46%)
Sep 17, 2007 3.610 3.611 3.390 3.430 4,745,900 -0.11(-3.11%)
Sep 14, 2007 3.600 3.627 3.450 3.540 4,178,400 +0.01(+0.28%)
Sep 13, 2007 3.520 3.561 3.500 3.530 2,477,156 -0.05(-1.40%)
Sep 12, 2007 3.560 3.620 3.510 3.580 4,370,300 -0.03(-0.83%)
Sep 11, 2007 3.500 3.670 3.405 3.610 5,958,100 +0.16(+4.64%)
Sep 10, 2007 3.590 3.620 3.400 3.450 5,802,000 -0.07(-1.99%)
Sep 07, 2007 3.550 3.690 3.500 3.520 9,371,600 +0.07(+2.03%)
Sep 06, 2007 3.370 3.520 3.330 3.450 7,174,300 +0.18(+5.50%)
Sep 05, 2007 3.220 3.280 3.170 3.270 4,061,900 +0.04(+1.24%)
Sep 04, 2007 3.090 3.320 3.070 3.230 5,940,200 +0.14(+4.53%)
Aug 31, 2007 3.100 3.110 3.010 3.090 3,034,600 +0.11(+3.69%)
Aug 30, 2007 3.080 3.120 2.980 2.980 3,100,100 -0.15(-4.79%)
Aug 29, 2007 3.100 3.140 3.030 3.130 3,104,400 +0.04(+1.29%)
Aug 28, 2007 3.050 3.160 3.020 3.090 3,931,900 +0.01(+0.32%)
Aug 27, 2007 3.010 3.190 3.010 3.080 4,900,146 +0.00(+0.00%)
Aug 24, 2007 2.960 3.140 2.910 3.080 4,797,500 +0.12(+4.05%)
Aug 23, 2007 3.000 3.020 2.860 2.960 3,778,700 +0.02(+0.68%)
Aug 22, 2007 3.010 3.070 2.940 2.940 2,754,500 -0.03(-1.01%)
Aug 21, 2007 2.940 3.040 2.880 2.970 2,908,600 +0.01(+0.34%)
Aug 20, 2007 2.980 3.080 2.920 2.960 4,840,800 -0.01(-0.34%)
Aug 17, 2007 3.150 3.220 2.910 2.970 5,454,122 +0.05(+1.71%)
Aug 16, 2007 3.040 3.090 2.650 2.920 12,729,200 -0.24(-7.59%)
Aug 15, 2007 3.320 3.380 3.070 3.160 7,650,718 -0.20(-5.95%)
Aug 14, 2007 3.550 3.590 3.350 3.360 5,397,800 -0.19(-5.35%)
Aug 13, 2007 3.720 3.780 3.540 3.550 4,806,300 -0.14(-3.79%)
Aug 10, 2007 3.450 3.750 3.400 3.690 7,777,700 +0.16(+4.53%)
Aug 09, 2007 3.340 3.550 3.270 3.530 6,061,500 -0.01(-0.28%)
Aug 08, 2007 3.280 3.580 3.250 3.540 13,540,500 +0.27(+8.26%)
Aug 07, 2007 3.500 3.520 3.200 3.270 14,515,400 -0.30(-8.40%)
Aug 06, 2007 3.590 3.660 3.440 3.570 4,088,040 +0.02(+0.56%)
Aug 03, 2007 3.610 3.640 3.530 3.550 4,120,965 -0.05(-1.39%)
Aug 02, 2007 3.660 3.670 3.540 3.600 3,673,424 -0.03(-0.83%)
Aug 01, 2007 3.640 3.700 3.550 3.630 4,928,268 -0.09(-2.42%)
Jul 31, 2007 3.810 3.840 3.670 3.720 3,786,147 -0.02(-0.53%)
Jul 30, 2007 3.620 3.770 3.580 3.740 5,687,091 +0.09(+2.47%)
Jul 27, 2007 3.680 3.730 3.560 3.650 4,968,238 -0.09(-2.41%)
Jul 26, 2007 3.770 3.840 3.510 3.740 10,688,789 -0.16(-4.10%)
Jul 25, 2007 3.990 4.000 3.770 3.900 8,602,885 -0.15(-3.70%)
Jul 24, 2007 4.180 4.220 4.010 4.050 4,259,710 -0.10(-2.41%)
Jul 23, 2007 4.140 4.160 4.060 4.150 2,655,500 +0.02(+0.48%)
Jul 20, 2007 4.220 4.230 4.100 4.130 3,495,900 -0.06(-1.43%)
Jul 19, 2007 4.240 4.280 4.180 4.190 4,139,255 +0.01(+0.24%)
Jul 18, 2007 3.970 4.190 3.950 4.180 6,134,276 +0.23(+5.82%)
Jul 17, 2007 4.020 4.080 3.950 3.950 3,457,128 -0.10(-2.47%)
Jul 16, 2007 4.020 4.060 3.990 4.050 3,485,072 +0.06(+1.50%)
Jul 13, 2007 4.080 4.100 3.980 3.990 2,778,800 -0.08(-1.97%)
Jul 12, 2007 4.040 4.120 4.040 4.070 3,311,572 +0.07(+1.75%)
Jul 11, 2007 4.020 4.020 3.920 4.000 3,750,900 +0.06(+1.52%)
Jul 10, 2007 4.000 4.070 3.900 3.940 4,542,028 -0.06(-1.50%)
Jul 09, 2007 4.140 4.200 4.000 4.000 4,149,871 -0.04(-0.99%)
Jul 06, 2007 4.020 4.180 3.980 4.040 5,564,019 +0.02(+0.50%)
Jul 05, 2007 3.920 4.050 3.850 4.020 3,887,000 +0.27(+7.20%)
Jul 03, 2007 3.770 3.800 3.730 3.750 1,131,900 -0.02(-0.53%)
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.