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 (%)
May 31, 2007 4.050 4.290 4.020 4.190 1,526,649 +0.20(+5.01%)
May 30, 2007 3.990 4.020 3.950 3.990 566,319 -0.05(-1.24%)
May 29, 2007 4.160 4.180 4.010 4.040 515,276 -0.03(-0.74%)
May 25, 2007 4.070 4.150 4.030 4.070 709,306 +0.05(+1.24%)
May 24, 2007 4.200 4.230 4.020 4.020 424,669 -0.21(-4.96%)
May 23, 2007 4.270 4.310 4.230 4.230 860,203 +0.02(+0.48%)
May 22, 2007 4.250 4.280 4.170 4.210 356,262 -0.09(-2.09%)
May 21, 2007 4.220 4.330 4.160 4.300 815,534 +0.00(+0.00%)
May 18, 2007 4.220 4.330 4.160 4.300 815,534 +0.07(+1.65%)
May 17, 2007 4.320 4.320 4.160 4.230 673,485 -0.10(-2.31%)
May 16, 2007 4.350 4.400 4.220 4.330 863,344 -0.07(-1.59%)
May 15, 2007 4.500 4.500 4.380 4.400 800,939 -0.14(-3.08%)
May 14, 2007 4.600 4.610 4.420 4.540 1,107,732 -0.07(-1.52%)
May 11, 2007 4.660 4.730 4.590 4.610 910,495 -0.17(-3.56%)
May 10, 2007 4.570 4.780 4.410 4.780 2,528,734 +0.10(+2.14%)
May 09, 2007 4.680 4.800 4.640 4.680 2,127,541 +0.03(+0.65%)
May 08, 2007 4.770 4.820 4.630 4.650 2,828,562 -0.17(-3.53%)
May 07, 2007 5.190 5.290 4.800 4.820 4,276,599 -0.06(-1.23%)
May 04, 2007 5.070 5.160 4.860 4.880 1,665,024 -0.14(-2.79%)
May 03, 2007 4.990 5.070 4.910 5.020 461,101 +0.04(+0.80%)
May 02, 2007 4.880 5.080 4.770 4.980 1,416,284 +0.06(+1.22%)
May 01, 2007 4.770 4.920 4.710 4.920 1,146,051 +0.06(+1.23%)
Apr 30, 2007 4.850 4.930 4.740 4.860 940,988 -0.04(-0.82%)
Apr 27, 2007 5.020 5.100 4.850 4.900 681,749 -0.11(-2.20%)
Apr 26, 2007 5.000 5.070 4.910 5.010 552,083 -0.13(-2.53%)
Apr 25, 2007 5.250 5.250 5.120 5.140 1,392,656 -0.04(-0.77%)
Apr 24, 2007 5.280 5.340 5.100 5.180 969,219 -0.12(-2.26%)
Apr 23, 2007 5.300 5.360 5.250 5.300 547,535 -0.04(-0.75%)
Apr 20, 2007 5.250 5.360 5.240 5.340 465,707 +0.24(+4.71%)
Apr 19, 2007 5.200 5.200 4.930 5.100 972,323 -0.28(-5.20%)
Apr 18, 2007 5.500 5.570 5.320 5.380 743,867 -0.16(-2.89%)
Apr 17, 2007 5.510 5.590 5.460 5.540 731,927 +0.03(+0.54%)
Apr 16, 2007 5.510 5.580 5.500 5.510 707,762 -0.01(-0.18%)
Apr 13, 2007 5.510 5.610 5.480 5.520 813,308 +0.07(+1.28%)
Apr 12, 2007 5.320 5.470 5.320 5.450 337,620 +0.06(+1.11%)
Apr 11, 2007 5.570 5.610 5.300 5.390 825,016 -0.14(-2.53%)
Apr 10, 2007 5.480 5.550 5.400 5.530 997,137 +0.18(+3.36%)
Apr 09, 2007 5.320 5.510 5.310 5.350 474,948 +0.01(+0.19%)
Apr 05, 2007 5.490 5.520 5.310 5.340 1,018,045 -0.14(-2.55%)
Apr 04, 2007 5.410 5.550 5.330 5.480 995,060 +0.14(+2.62%)
Apr 03, 2007 5.230 5.400 5.210 5.340 848,227 +0.00(+0.00%)
Apr 02, 2007 5.080 5.340 4.950 5.340 679,537 +0.27(+5.33%)
Mar 30, 2007 5.170 5.200 5.070 5.070 572,167 -0.03(-0.59%)
Mar 29, 2007 5.040 5.170 5.010 5.100 631,019 -0.02(-0.39%)
Mar 28, 2007 5.100 5.180 5.010 5.120 605,584 +0.11(+2.20%)
Mar 27, 2007 5.260 5.260 5.000 5.010 786,968 -0.36(-6.70%)
Mar 26, 2007 5.300 5.370 5.110 5.370 648,896 +0.12(+2.29%)
Mar 23, 2007 5.100 5.250 4.920 5.250 826,049 +0.15(+2.94%)
Mar 22, 2007 4.950 5.100 4.910 5.100 936,972 +0.21(+4.29%)
Mar 21, 2007 4.610 4.910 4.610 4.890 1,382,578 +0.32(+7.00%)
Mar 20, 2007 4.700 4.720 4.550 4.570 813,033 -0.01(-0.22%)
Mar 19, 2007 4.620 4.680 4.500 4.580 931,859 -0.07(-1.51%)
Mar 16, 2007 4.740 4.740 4.500 4.650 2,055,536 +0.08(+1.75%)
Mar 15, 2007 4.800 4.890 4.570 4.570 1,009,001 -0.13(-2.77%)
Mar 14, 2007 4.650 4.760 4.510 4.700 854,336 -0.06(-1.26%)
Mar 13, 2007 5.000 5.030 4.690 4.760 1,006,533 -0.19(-3.84%)
Mar 12, 2007 4.790 4.950 4.740 4.950 722,929 +0.16(+3.34%)
Mar 09, 2007 4.870 4.900 4.670 4.790 357,936 +0.02(+0.42%)
Mar 08, 2007 4.860 4.970 4.770 4.770 815,280 +0.00(+0.00%)
Mar 07, 2007 4.550 4.940 4.530 4.770 2,014,586 +0.22(+4.84%)
Mar 06, 2007 4.290 4.570 4.290 4.550 1,297,364 +0.28(+6.56%)
Mar 05, 2007 4.230 4.330 4.160 4.270 1,361,417 -0.03(-0.70%)
Mar 02, 2007 4.130 4.400 4.120 4.300 1,134,157 +0.04(+0.94%)
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.