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 (%)
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%)
Nov 01, 2017 1.010 1.010 0.9900 1.000 53,650 -0.01(-0.99%)
Oct 31, 2017 1.010 1.010 0.9900 1.010 12,100 +0.00(+0.00%)
Oct 30, 2017 0.9900 1.020 0.9700 1.010 69,775 +0.03(+3.06%)
Oct 27, 2017 0.9500 0.9800 0.9500 0.9800 85,500 +0.02(+2.08%)
Oct 26, 2017 0.9600 0.9650 0.9600 0.9600 49,000 -0.02(-2.04%)
Oct 25, 2017 0.9800 0.9900 0.9600 0.9800 43,530 +0.01(+1.03%)
Oct 24, 2017 0.9700 0.9700 0.9600 0.9700 3,000 +0.00(+0.00%)
Oct 23, 2017 0.9800 0.9800 0.9500 0.9700 67,300 +0.02(+2.11%)
Oct 20, 2017 0.9600 0.9600 0.9400 0.9500 123,541 +0.00(+0.00%)
Oct 19, 2017 0.9600 0.9600 0.9500 0.9500 20,500 +0.00(+0.00%)
Oct 18, 2017 0.9600 0.9600 0.9500 0.9500 15,800 -0.02(-2.06%)
Oct 17, 2017 0.9500 0.9700 0.9500 0.9700 15,200 +0.01(+1.04%)
Oct 16, 2017 0.9800 1.000 0.9500 0.9600 89,710 -0.04(-4.00%)
Oct 13, 2017 0.9700 1.020 0.9700 1.000 299,630 +0.01(+1.01%)
Oct 12, 2017 0.9400 0.9900 0.9400 0.9900 95,709 +0.03(+3.13%)
Oct 11, 2017 0.9600 0.9700 0.9500 0.9600 528,464 +0.00(+0.00%)
Oct 10, 2017 0.9500 0.9600 0.9400 0.9600 201,686 -0.01(-1.03%)
Oct 06, 2017 0.9400 0.9700 0.9350 0.9700 57,034 +0.03(+3.19%)
Oct 05, 2017 0.9300 0.9600 0.9300 0.9400 28,000 +0.00(+0.00%)
Oct 04, 2017 0.9300 0.9600 0.9300 0.9400 189,774 -0.02(-2.08%)
Oct 03, 2017 0.9500 0.9600 0.9400 0.9600 22,700 +0.01(+1.05%)
Oct 02, 2017 0.9700 0.9700 0.9500 0.9500 44,083 -0.01(-1.04%)
Sep 29, 2017 0.9500 0.9700 0.9500 0.9600 69,076 +0.02(+2.13%)
Sep 28, 2017 0.9300 0.9500 0.9200 0.9400 750,970 +0.01(+1.08%)
Sep 27, 2017 0.9200 0.9300 182,354 -0.02(-2.11%)
Sep 26, 2017 0.9300 0.9500 0.9200 0.9500 47,018 +0.02(+2.15%)
Sep 25, 2017 0.9300 0.9400 0.9200 0.9300 75,250 +0.01(+1.09%)
Sep 22, 2017 0.9200 0.9300 0.9200 0.9200 68,600 +0.03(+3.37%)
Sep 21, 2017 0.8400 0.9200 0.8400 0.8900 97,464 +0.04(+4.71%)
Sep 20, 2017 0.8900 0.9100 0.8500 0.8500 275,172 -0.04(-4.49%)
Sep 19, 2017 0.8700 0.8900 0.8700 0.8900 80,200 +0.01(+1.14%)
Sep 18, 2017 0.9000 0.9000 0.8800 0.8800 127,820 -0.02(-2.22%)
Sep 15, 2017 0.8900 0.9000 0.8900 0.9000 26,206 +0.02(+2.27%)
Sep 14, 2017 0.9400 0.9400 0.8800 0.8800 101,150 -0.04(-4.35%)
Sep 13, 2017 0.9200 0.9400 0.9100 0.9200 35,500 -0.02(-2.13%)
Sep 12, 2017 0.9200 0.9400 0.9100 0.9400 86,946 +0.01(+1.08%)
Sep 11, 2017 0.9500 0.9600 0.9300 0.9300 51,552 -0.04(-4.12%)
Sep 08, 2017 0.9700 0.9700 0.9500 0.9700 61,273 +0.00(+0.00%)
Sep 07, 2017 1.010 1.010 0.9600 0.9700 121,250 +0.00(+0.00%)
Sep 06, 2017 1.020 1.020 0.9700 0.9700 55,524 -0.04(-3.96%)
Sep 05, 2017 0.9900 1.010 0.9900 1.010 152,593 +0.02(+2.02%)
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.