Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (TSX: GSC )

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 (%)
Jan 30, 2009 1.750 1.920 1.670 1.870 1,177,825 +0.24(+14.72%)
Jan 29, 2009 1.480 1.630 1.450 1.630 836,719 +0.14(+9.40%)
Jan 28, 2009 1.450 1.530 1.420 1.490 262,342 +0.01(+0.68%)
Jan 27, 2009 1.470 1.500 1.400 1.480 593,273 -0.03(-1.99%)
Jan 26, 2009 1.550 1.580 1.420 1.510 517,324 +0.06(+4.14%)
Jan 23, 2009 1.440 1.560 1.440 1.450 449,883 +0.05(+3.57%)
Jan 22, 2009 1.330 1.400 1.310 1.400 182,796 +0.07(+5.26%)
Jan 21, 2009 1.270 1.330 1.270 1.330 339,628 +0.02(+1.53%)
Jan 20, 2009 1.400 1.450 1.310 1.310 437,913 -0.04(-2.96%)
Jan 19, 2009 1.400 1.410 1.350 1.350 84,277 -0.03(-2.17%)
Jan 16, 2009 1.400 1.400 1.300 1.380 190,881 +0.03(+2.22%)
Jan 15, 2009 1.360 1.380 1.210 1.350 631,826 +0.00(+0.00%)
Jan 14, 2009 1.360 1.400 1.280 1.350 374,082 -0.02(-1.46%)
Jan 13, 2009 1.450 1.480 1.320 1.370 224,350 -0.05(-3.52%)
Jan 12, 2009 1.420 1.480 1.310 1.420 389,222 -0.06(-4.05%)
Jan 09, 2009 1.370 1.500 1.360 1.480 362,957 +0.07(+4.96%)
Jan 08, 2009 1.340 1.410 1.300 1.410 280,637 +0.10(+7.63%)
Jan 07, 2009 1.240 1.360 1.240 1.310 463,831 +0.05(+3.97%)
Jan 06, 2009 1.210 1.400 1.200 1.260 730,772 +0.00(+0.00%)
Jan 05, 2009 1.130 1.270 1.100 1.260 241,672 +0.05(+4.13%)
Jan 02, 2009 1.210 1.270 1.200 1.210 132,555 -0.03(-2.42%)
Jan 01, 2009 1.210 1.260 1.180 1.240 0 +0.00(+0.00%)
Dec 31, 2008 1.210 1.260 1.180 1.240 190,351 -0.01(-0.80%)
Dec 30, 2008 1.110 1.250 1.070 1.250 331,376 +0.13(+11.61%)
Dec 29, 2008 1.220 1.220 1.120 1.120 513,619 +0.10(+9.80%)
Dec 24, 2008 1.030 1.040 0.9600 1.020 105,237 +0.02(+2.00%)
Dec 23, 2008 1.090 1.100 0.9600 1.000 342,241 -0.07(-6.54%)
Dec 22, 2008 0.8800 1.160 0.8600 1.070 2,380,345 +0.30(+38.96%)
Dec 19, 2008 1.170 1.210 0.7700 0.7700 13,890,277 -0.41(-34.75%)
Dec 18, 2008 1.320 1.350 1.080 1.180 1,941,164 -0.40(-25.32%)
Dec 17, 2008 1.400 1.580 1.380 1.580 179,260 +0.20(+14.49%)
Dec 16, 2008 1.050 1.390 1.030 1.380 1,443,179 +0.30(+27.78%)
Dec 15, 2008 0.9800 1.080 0.9600 1.080 815,880 +0.11(+11.34%)
Dec 12, 2008 0.8000 0.9900 0.7900 0.9700 778,359 +0.15(+18.29%)
Dec 11, 2008 0.6600 0.8700 0.6500 0.8200 1,293,364 +0.15(+22.39%)
Dec 10, 2008 0.6300 0.6800 0.6200 0.6700 1,456,959 +0.06(+9.84%)
Dec 09, 2008 0.6000 0.6300 0.5600 0.6100 595,866 -0.01(-1.61%)
Dec 08, 2008 0.6100 0.6500 0.5900 0.6200 652,288 +0.06(+10.71%)
Dec 05, 2008 0.5900 0.6300 0.5000 0.5600 2,074,381 -0.03(-5.08%)
Dec 04, 2008 0.6400 0.6600 0.5900 0.5900 593,997 -0.03(-4.84%)
Dec 03, 2008 0.6800 0.6800 0.6200 0.6200 458,706 -0.07(-10.14%)
Dec 02, 2008 0.7200 0.7200 0.6200 0.6900 529,879 +0.04(+6.15%)
Dec 01, 2008 0.8100 0.8900 0.6500 0.6500 565,703 -0.22(-25.29%)
Nov 28, 2008 0.8700 0.9100 0.8200 0.8700 338,889 -0.02(-2.25%)
Nov 27, 2008 0.9100 0.9100 0.8700 0.8900 45,478 -0.04(-4.30%)
Nov 26, 2008 0.8600 0.9300 0.8200 0.9300 739,035 +0.00(+0.00%)
Nov 25, 2008 0.8800 0.9400 0.8100 0.9300 496,257 +0.09(+10.71%)
Nov 24, 2008 0.8900 0.9900 0.8000 0.8400 967,098 -0.05(-5.62%)
Nov 21, 2008 0.7800 0.8900 0.7200 0.8900 2,822,108 +0.26(+41.27%)
Nov 20, 2008 0.6100 0.6500 0.5600 0.6300 620,770 +0.04(+6.78%)
Nov 19, 2008 0.6500 0.6900 0.5900 0.5900 512,240 -0.02(-3.28%)
Nov 18, 2008 0.7100 0.7100 0.6100 0.6100 856,997 -0.06(-8.96%)
Nov 17, 2008 0.6900 0.7300 0.6400 0.6700 866,476 +0.00(+0.00%)
Nov 14, 2008 0.7800 0.7800 0.6700 0.6700 1,082,961 -0.02(-2.90%)
Nov 13, 2008 0.7500 0.7500 0.6100 0.6900 897,893 -0.01(-1.43%)
Nov 12, 2008 0.8800 0.8800 0.7000 0.7000 547,729 -0.15(-17.65%)
Nov 11, 2008 0.9600 0.9800 0.8500 0.8500 881,453 -0.15(-15.00%)
Nov 10, 2008 1.020 1.060 0.9400 1.000 583,654 +0.03(+3.09%)
Nov 07, 2008 1.020 1.020 0.8800 0.9700 560,796 +0.03(+3.19%)
Nov 06, 2008 1.040 1.080 0.9300 0.9400 654,897 -0.06(-6.00%)
Nov 05, 2008 1.140 1.160 0.9800 1.000 1,824,406 -0.35(-25.93%)
Nov 04, 2008 1.180 1.350 1.170 1.350 859,740 +0.27(+25.00%)
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.