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 28, 2010 4.250 4.300 4.160 4.250 1,579,597 -0.04(-0.93%)
May 27, 2010 4.250 4.300 4.162 4.290 2,675,809 +0.08(+1.90%)
May 26, 2010 4.370 4.390 4.130 4.210 502 -0.08(-1.86%)
May 25, 2010 4.200 4.300 4.110 4.290 300 +0.07(+1.66%)
May 24, 2010 4.200 4.270 4.150 4.220 2,437,532 +0.17(+4.20%)
May 21, 2010 3.960 4.170 3.900 4.050 3,436,418 -0.01(-0.25%)
May 20, 2010 4.030 4.120 3.990 4.060 2,484 -0.20(-4.69%)
May 19, 2010 4.310 4.330 4.110 4.260 5,653,813 -0.12(-2.74%)
May 18, 2010 4.490 4.630 4.370 4.380 3,949,888 -0.11(-2.45%)
May 17, 2010 4.690 4.700 4.470 4.490 3,440,760 -0.18(-3.85%)
May 14, 2010 4.670 4.890 4.410 4.670 5,007,888 -0.04(-0.85%)
May 13, 2010 4.770 4.910 4.690 4.710 4,982,373 -0.01(-0.21%)
May 12, 2010 4.650 4.790 4.610 4.720 6,859,672 +0.14(+3.06%)
May 11, 2010 4.510 4.620 4.480 4.580 878 +0.40(+9.57%)
May 10, 2010 4.210 4.230 4.150 4.180 4,239,127 +0.18(+4.50%)
May 07, 2010 4.310 4.420 3.890 4.000 7,282,287 -0.27(-6.32%)
May 06, 2010 4.300 4.460 4.050 4.270 5,472,828 +0.01(+0.35%)
May 05, 2010 4.290 4.450 4.210 4.255 5,397,686 -0.12(-2.63%)
May 04, 2010 4.450 4.500 4.190 4.370 4,480,335 -0.11(-2.46%)
May 03, 2010 4.570 4.580 4.430 4.480 2,130,302 -0.05(-1.10%)
Apr 30, 2010 4.500 4.590 4.440 4.530 4,223,813 +0.05(+1.12%)
Apr 29, 2010 4.340 4.510 4.340 4.480 4,233,081 +0.12(+2.75%)
Apr 28, 2010 4.360 4.430 4.300 4.360 4,758,487 +0.01(+0.23%)
Apr 27, 2010 4.220 4.390 4.150 4.350 3,870,429 +0.04(+0.93%)
Apr 26, 2010 4.330 4.380 4.260 4.310 2,009,865 -0.02(-0.46%)
Apr 23, 2010 4.220 4.330 4.140 4.330 2,559,037 +0.15(+3.59%)
Apr 22, 2010 3.950 4.210 3.870 4.180 3,314,455 +0.23(+5.82%)
Apr 21, 2010 3.990 4.010 3.915 3.950 2,513,811 +0.00(+0.00%)
Apr 20, 2010 4.000 4.080 3.910 3.950 200 +0.03(+0.77%)
Apr 19, 2010 3.910 3.995 3.850 3.920 3,341,664 +0.00(+0.00%)
Apr 16, 2010 4.060 4.100 3.870 3.920 3,514,205 -0.16(-3.92%)
Apr 15, 2010 4.090 4.165 4.060 4.080 1,688,078 -0.05(-1.21%)
Apr 14, 2010 4.090 4.160 4.050 4.130 2,537,540 +0.07(+1.72%)
Apr 13, 2010 4.050 4.060 3.910 4.060 3,585,367 -0.02(-0.49%)
Apr 12, 2010 4.180 4.220 4.010 4.080 2,462,221 -0.07(-1.69%)
Apr 09, 2010 4.140 4.270 4.120 4.150 4,506,205 +0.02(+0.48%)
Apr 08, 2010 4.160 4.175 4.080 4.130 2,503,227 -0.02(-0.48%)
Apr 07, 2010 4.080 4.190 4.050 4.150 3,111,296 +0.11(+2.72%)
Apr 06, 2010 3.960 4.100 3.950 4.040 6,310,724 +0.08(+2.02%)
Apr 05, 2010 3.920 3.990 3.920 3.960 1,356,274 +0.04(+1.02%)
Apr 01, 2010 3.910 3.920 3.920 3.920 1,922,200 +0.05(+1.29%)
Mar 31, 2010 3.840 3.870 3.760 3.870 2,253,616 +0.08(+2.11%)
Mar 30, 2010 3.830 3.830 3.690 3.790 1,617,051 -0.04(-1.04%)
Mar 29, 2010 3.760 3.850 3.730 3.830 2,122,162 +0.13(+3.51%)
Mar 26, 2010 3.580 3.750 3.530 3.700 3,741,721 +0.14(+3.93%)
Mar 25, 2010 3.710 3.770 3.560 3.560 2,519,133 -0.14(-3.78%)
Mar 24, 2010 3.740 3.750 3.630 3.700 3,410,913 -0.09(-2.37%)
Mar 23, 2010 3.700 3.860 3.650 3.790 3,513,328 +0.06(+1.61%)
Mar 22, 2010 3.500 3.743 3.500 3.730 4,139,037 +0.21(+5.97%)
Mar 19, 2010 3.620 3.640 3.520 3.520 2,790,804 -0.11(-3.03%)
Mar 18, 2010 3.630 3.680 3.530 3.630 2,191,475 -0.02(-0.55%)
Mar 17, 2010 3.700 3.750 3.610 3.650 2,936,337 -0.02(-0.54%)
Mar 16, 2010 3.740 3.750 3.630 3.670 1,602,872 +0.02(+0.55%)
Mar 15, 2010 3.680 3.710 3.640 3.650 2,908,099 -0.10(-2.67%)
Mar 12, 2010 3.450 3.770 3.440 3.750 8,428,974 +0.31(+9.01%)
Mar 11, 2010 3.390 3.440 3.350 3.440 3,302,491 +0.01(+0.29%)
Mar 10, 2010 3.460 3.520 3.350 3.430 3,000,551 +0.01(+0.29%)
Mar 09, 2010 3.360 3.460 3.360 3.420 1,692,245 -0.03(-0.87%)
Mar 08, 2010 3.480 3.490 3.370 3.450 2,370,301 +0.02(+0.58%)
Mar 05, 2010 3.360 3.490 3.360 3.430 1,994,361 +0.05(+1.48%)
Mar 04, 2010 3.420 3.420 3.290 3.380 2,215,230 +0.03(+0.90%)
Mar 03, 2010 3.330 3.380 3.250 3.350 2,524,730 +0.07(+2.13%)
Mar 02, 2010 3.250 3.350 3.230 3.280 2,695,856 +0.06(+1.86%)
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.