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, 2019 4.910 5.020 4.840 5.020 34,671 +0.16(+3.29%)
Jan 30, 2019 4.950 4.960 4.770 4.860 26,366 -0.09(-1.82%)
Jan 29, 2019 4.780 5.050 4.750 4.950 57,744 +0.22(+4.65%)
Jan 28, 2019 4.540 4.730 4.470 4.730 18,799 +0.18(+3.96%)
Jan 25, 2019 4.500 4.550 4.410 4.550 16,075 +0.14(+3.17%)
Jan 24, 2019 4.280 4.470 4.220 4.410 17,631 +0.12(+2.80%)
Jan 23, 2019 4.210 4.350 4.200 4.290 13,939 -0.04(-0.92%)
Jan 22, 2019 4.370 4.370 4.200 4.330 12,301 -0.01(-0.23%)
Jan 21, 2019 4.260 4.380 4.170 4.340 20,571 +0.09(+2.12%)
Jan 18, 2019 4.390 4.390 4.210 4.250 29,339 -0.19(-4.28%)
Jan 17, 2019 4.300 4.530 4.300 4.440 10,470 +0.05(+1.14%)
Jan 16, 2019 4.270 4.460 4.230 4.390 19,027 +0.12(+2.81%)
Jan 15, 2019 4.320 4.320 4.220 4.270 21,641 -0.11(-2.51%)
Jan 14, 2019 4.410 4.500 4.340 4.380 28,640 -0.08(-1.79%)
Jan 11, 2019 4.500 4.590 4.370 4.460 39,451 -0.03(-0.67%)
Jan 10, 2019 4.800 4.800 4.450 4.490 24,517 -0.35(-7.23%)
Jan 09, 2019 4.560 4.900 4.550 4.840 55,387 +0.30(+6.61%)
Jan 08, 2019 4.280 4.610 4.280 4.540 33,590 +0.07(+1.57%)
Jan 07, 2019 4.550 4.640 4.350 4.470 23,900 -0.12(-2.61%)
Jan 04, 2019 4.610 4.640 4.440 4.590 39,350 -0.07(-1.50%)
Jan 03, 2019 4.310 4.720 4.310 4.660 58,264 +0.31(+7.13%)
Jan 02, 2019 4.290 4.400 4.160 4.350 55,723 +0.01(+0.23%)
Dec 31, 2018 4.340 4.340 4.340 0 +0.20(+4.83%)
Dec 28, 2018 3.750 4.250 3.670 4.140 92,870 +0.43(+11.59%)
Dec 27, 2018 3.700 3.800 3.640 3.710 44,157 +0.05(+1.37%)
Dec 24, 2018 3.660 3.660 3.660 0 +0.06(+1.67%)
Dec 21, 2018 3.490 3.830 3.300 3.600 509,679 +0.05(+1.41%)
Dec 20, 2018 3.740 3.740 3.440 3.550 65,101 +0.02(+0.57%)
Dec 19, 2018 3.910 3.920 3.520 3.530 105,579 -0.43(-10.86%)
Dec 18, 2018 3.990 3.990 3.840 3.960 34,709 +0.01(+0.25%)
Dec 17, 2018 3.950 3.950 3.600 3.950 51,389 +0.05(+1.28%)
Dec 14, 2018 3.910 4.050 3.900 3.900 33,710 -0.06(-1.52%)
Dec 13, 2018 3.960 4.070 3.930 3.960 66,715 -0.05(-1.25%)
Dec 12, 2018 4.030 4.100 3.940 4.010 40,102 -0.06(-1.47%)
Dec 11, 2018 3.990 4.070 3.950 4.070 6,314 +0.18(+4.63%)
Dec 10, 2018 4.010 4.030 3.890 3.890 15,576 -0.17(-4.19%)
Dec 07, 2018 3.980 4.160 3.980 4.060 33,619 +0.07(+1.75%)
Dec 06, 2018 3.880 4.050 3.880 3.990 24,983 -0.01(-0.25%)
Dec 05, 2018 3.900 4.000 3.900 4.000 4,155 -0.02(-0.50%)
Dec 04, 2018 4.240 4.240 3.740 4.020 55,956 +0.04(+1.01%)
Dec 03, 2018 3.830 3.980 3.800 3.980 36,166 +0.02(+0.51%)
Nov 30, 2018 3.660 3.960 3.610 3.960 44,064 +0.26(+7.03%)
Nov 29, 2018 3.580 3.800 3.580 3.700 62,585 +0.07(+1.93%)
Nov 28, 2018 3.510 3.720 3.410 3.630 38,762 +0.07(+1.97%)
Nov 27, 2018 3.390 3.560 3.240 3.560 42,805 +0.17(+5.01%)
Nov 26, 2018 3.550 3.560 3.350 3.390 94,156 -0.19(-5.31%)
Nov 23, 2018 3.750 3.750 3.510 3.580 16,660 -0.15(-4.02%)
Nov 22, 2018 3.750 3.750 3.730 3.730 305 +0.00(+0.00%)
Nov 21, 2018 3.690 3.870 3.680 3.730 49,993 +0.10(+2.75%)
Nov 20, 2018 3.900 3.980 3.540 3.630 55,400 -0.38(-9.48%)
Nov 19, 2018 4.220 4.220 3.990 4.010 12,853 -0.21(-4.98%)
Nov 16, 2018 3.970 4.220 3.850 4.220 49,748 +0.27(+6.84%)
Nov 15, 2018 3.860 3.970 3.790 3.950 12,696 +0.04(+1.02%)
Nov 14, 2018 3.500 3.970 3.500 3.910 74,063 +0.48(+13.99%)
Nov 13, 2018 3.710 3.770 3.350 3.430 39,283 -0.36(-9.50%)
Nov 12, 2018 3.910 3.920 3.770 3.790 14,423 -0.18(-4.53%)
Nov 09, 2018 3.930 3.970 3.920 3.970 10,378 -0.02(-0.50%)
Nov 08, 2018 3.930 3.990 3.840 3.990 18,475 +0.07(+1.79%)
Nov 07, 2018 4.080 4.080 3.850 3.920 39,563 -0.16(-3.92%)
Nov 06, 2018 4.130 4.130 4.080 4.080 22,627 -0.08(-1.92%)
Nov 05, 2018 4.030 4.330 4.030 4.160 44,093 +0.06(+1.46%)
Nov 02, 2018 4.320 4.320 4.100 4.100 71,134 -0.22(-5.09%)
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.