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 31, 2018 1.000 1.000 0.9500 1.000 56,781 +0.02(+2.04%)
Jan 30, 2018 0.9800 0.9600 0.9800 47,100 +0.00(+0.00%)
Jan 29, 2018 0.9800 0.9900 0.9600 0.9800 125,325 -0.01(-1.01%)
Jan 26, 2018 1.010 1.010 0.9900 0.9900 76,100 -0.01(-1.00%)
Jan 25, 2018 0.9900 1.010 0.9800 1.000 88,361 +0.00(+0.00%)
Jan 24, 2018 1.020 1.040 1.000 1.000 339,362 -0.03(-2.91%)
Jan 23, 2018 1.020 1.040 0.9900 1.030 79,472 +0.01(+0.98%)
Jan 22, 2018 0.9900 1.030 0.9700 1.020 148,770 +0.02(+2.00%)
Jan 19, 2018 1.010 1.030 0.9900 1.000 159,910 +0.00(+0.00%)
Jan 18, 2018 1.040 1.050 1.000 1.000 160,620 -0.04(-3.85%)
Jan 17, 2018 1.090 1.090 1.040 1.040 914,284 -0.04(-3.70%)
Jan 16, 2018 1.070 1.100 1.060 1.080 497,370 -0.02(-1.82%)
Jan 15, 2018 1.130 1.130 1.050 1.100 412,037 +0.01(+0.92%)
Jan 12, 2018 1.060 1.090 1.050 1.090 2,318,317 +0.00(+0.00%)
Jan 11, 2018 1.090 1.100 1.070 1.090 61,560 +0.02(+1.87%)
Jan 10, 2018 1.050 1.070 1.050 1.070 42,210 +0.02(+1.90%)
Jan 09, 2018 1.040 1.050 1.030 1.050 119,708 -0.02(-1.87%)
Jan 08, 2018 1.050 1.070 1.040 1.070 61,120 +0.02(+1.90%)
Jan 05, 2018 1.070 1.070 1.040 1.050 19,650 -0.02(-1.87%)
Jan 04, 2018 1.060 1.080 1.060 1.070 40,604 -0.02(-1.83%)
Jan 03, 2018 1.100 1.100 1.070 1.090 102,800 +0.00(+0.00%)
Jan 02, 2018 1.130 1.130 1.000 1.090 171,830 -0.02(-1.80%)
Dec 29, 2017 1.110 1.110 1.110 0 -0.03(-2.63%)
Dec 28, 2017 1.120 1.140 1.100 1.140 45,950 +0.02(+1.79%)
Dec 27, 2017 1.100 1.140 1.100 1.120 96,081 +0.03(+2.75%)
Dec 22, 2017 1.070 1.090 1.060 1.090 629,502 +0.03(+2.83%)
Dec 21, 2017 1.020 1.060 1.020 1.060 89,780 +0.01(+0.95%)
Dec 20, 2017 1.020 1.050 1.020 1.050 12,900 +0.02(+1.94%)
Dec 19, 2017 1.050 1.060 1.020 1.030 41,835 -0.04(-3.74%)
Dec 18, 2017 1.070 1.070 1.060 1.070 21,050 +0.02(+1.90%)
Dec 15, 2017 1.050 1.090 1.050 1.050 90,423 -0.01(-0.94%)
Dec 14, 2017 1.070 1.090 1.050 1.060 334,507 -0.01(-0.93%)
Dec 13, 2017 1.040 1.080 1.020 1.070 137,404 +0.04(+3.88%)
Dec 12, 2017 1.000 1.030 1.000 1.030 65,186 +0.02(+1.98%)
Dec 11, 2017 1.000 1.010 0.9900 1.010 50,314 -0.02(-1.94%)
Dec 08, 2017 1.000 1.030 1.000 1.030 73,775 +0.03(+3.00%)
Dec 07, 2017 0.9600 1.030 0.9600 1.000 117,700 -0.01(-0.99%)
Dec 06, 2017 1.050 1.050 1.000 1.010 76,118 -0.05(-4.72%)
Dec 05, 2017 1.100 1.100 1.040 1.060 88,929 -0.04(-3.64%)
Dec 04, 2017 1.070 1.110 1.070 1.100 124,241 -0.01(-0.90%)
Dec 01, 2017 1.070 1.110 1.070 1.110 152,075 +0.00(+0.00%)
Nov 30, 2017 1.120 1.130 1.110 1.110 90,825 -0.01(-0.89%)
Nov 29, 2017 1.090 1.130 1.090 1.120 78,931 -0.02(-1.75%)
Nov 28, 2017 1.110 1.140 1.110 1.140 144,826 +0.02(+1.79%)
Nov 27, 2017 1.130 1.140 1.110 1.120 105,400 -0.01(-0.88%)
Nov 24, 2017 1.170 1.170 1.090 1.130 106,429 -0.03(-2.59%)
Nov 23, 2017 1.130 1.170 1.110 1.160 291,390 +0.01(+0.87%)
Nov 22, 2017 1.120 1.150 1.120 1.150 26,708 +0.03(+2.68%)
Nov 21, 2017 1.100 1.130 1.100 1.120 55,371 +0.01(+0.90%)
Nov 20, 2017 1.120 1.140 1.090 1.110 551,925 -0.01(-0.89%)
Nov 17, 2017 1.070 1.120 1.070 1.120 259,749 +0.04(+3.70%)
Nov 16, 2017 1.050 1.080 1.030 1.080 520,792 +0.04(+3.85%)
Nov 15, 2017 1.010 1.040 1.010 1.040 73,200 +0.03(+2.97%)
Nov 14, 2017 1.010 1.030 1.010 1.010 99,192 -0.01(-0.98%)
Nov 13, 2017 1.000 1.020 0.9900 1.020 60,688 +0.04(+4.08%)
Nov 10, 2017 0.9900 1.030 0.9700 0.9800 55,838 -0.03(-2.97%)
Nov 09, 2017 1.000 1.020 1.000 1.010 14,700 -0.01(-0.98%)
Nov 08, 2017 1.020 1.020 1.000 1.020 53,729 +0.01(+0.99%)
Nov 07, 2017 1.020 1.035 0.9900 1.010 526,330 -0.03(-2.88%)
Nov 06, 2017 1.030 1.080 1.010 1.040 1,441,100 +0.03(+2.97%)
Nov 03, 2017 1.080 1.100 1.010 1.010 221,830 -0.06(-5.61%)
Nov 02, 2017 1.020 1.090 1.010 1.070 813,558 +0.07(+7.00%)
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.