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 29, 2015 0.4350 0.4400 0.4350 0.4350 13,247 +0.01(+1.16%)
May 28, 2015 0.4100 0.4300 0.3950 0.4300 59,825 +0.02(+4.88%)
May 27, 2015 0.4050 0.4100 0.4000 0.4100 27,453 +0.01(+2.50%)
May 26, 2015 0.3950 0.4000 0.3900 0.4000 57,100 -0.01(-2.44%)
May 25, 2015 0.4000 0.4100 0.3800 0.4100 146,620 +0.01(+2.50%)
May 22, 2015 0.4050 0.4100 0.4000 0.4000 46,093 -0.01(-3.61%)
May 21, 2015 0.4100 0.4200 0.4050 0.4150 32,400 +0.01(+1.22%)
May 20, 2015 0.4000 0.4150 0.3800 0.4100 124,746 +0.01(+2.50%)
May 19, 2015 0.4200 0.4300 0.3950 0.4000 264,796 -0.01(-2.44%)
May 15, 2015 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
May 14, 2015 0.4500 0.4700 0.4000 0.4400 485,880 -0.01(-2.22%)
May 13, 2015 0.4100 0.5100 0.4100 0.4500 1,311,866 +0.04(+9.76%)
May 12, 2015 0.3800 0.4200 0.3750 0.4100 368,575 +0.04(+10.81%)
May 11, 2015 0.3450 0.3850 0.3450 0.3700 422,205 +0.05(+15.62%)
May 08, 2015 0.2750 0.3200 0.2750 0.3200 127,550 +0.04(+16.36%)
May 07, 2015 0.2700 0.2750 0.2650 0.2750 120,666 +0.03(+10.00%)
May 06, 2015 0.2650 0.2650 0.2450 0.2500 65,900 +0.00(+0.00%)
May 05, 2015 0.2600 0.2650 0.2500 0.2500 39,577 +0.00(+0.00%)
May 04, 2015 0.2550 0.2600 0.2500 0.2500 41,500 -0.01(-1.96%)
May 01, 2015 0.2550 0.2600 0.2550 0.2550 20,500 -0.01(-1.92%)
Apr 30, 2015 0.2550 0.2600 0.2550 0.2600 11,000 +0.01(+1.96%)
Apr 29, 2015 0.2550 0.2600 0.2550 0.2550 52,000 +0.01(+2.00%)
Apr 28, 2015 0.2400 0.2550 0.2400 0.2500 91,650 +0.00(+1.01%)
Apr 27, 2015 0.2500 0.2600 0.2475 0.2475 76,006 -0.00(-1.00%)
Apr 24, 2015 0.2550 0.2550 0.2500 0.2500 31,520 +0.00(+0.00%)
Apr 23, 2015 0.2550 0.2550 0.2500 0.2500 67,380 +0.01(+4.17%)
Apr 22, 2015 0.2650 0.2700 0.2400 0.2400 162,344 -0.03(-11.11%)
Apr 21, 2015 0.2700 0.2700 0.2600 0.2700 5,000 +0.01(+3.85%)
Apr 20, 2015 0.2700 0.2750 0.2600 0.2600 32,700 -0.02(-7.14%)
Apr 17, 2015 0.2800 0.2800 0.2800 0.2800 6,835 +0.01(+3.70%)
Apr 16, 2015 0.2700 0.2800 0.2700 0.2700 42,412 -0.01(-1.82%)
Apr 15, 2015 0.2750 0.2750 0.2700 0.2750 91,988 +0.01(+1.85%)
Apr 14, 2015 0.2750 0.2750 0.2700 0.2700 104,375 -0.01(-1.82%)
Apr 13, 2015 0.2750 0.2900 0.2750 0.2750 70,900 +0.01(+1.85%)
Apr 10, 2015 0.2850 0.2950 0.2700 0.2700 87,265 -0.01(-3.57%)
Apr 09, 2015 0.2950 0.2950 0.2750 0.2800 26,500 -0.00(-1.75%)
Apr 08, 2015 0.3050 0.3100 0.2850 0.2850 52,050 -0.03(-9.52%)
Apr 07, 2015 0.3150 0.3200 0.3150 0.3150 24,000 +0.00(+0.00%)
Apr 06, 2015 0.3200 0.3250 0.3150 0.3150 68,800 +0.00(+0.00%)
Apr 02, 2015 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Apr 01, 2015 0.3200 0.3200 0.3200 0.3200 18,900 +0.01(+3.23%)
Mar 31, 2015 0.3150 0.3150 0.3100 0.3100 8,000 -0.01(-3.13%)
Mar 30, 2015 0.3150 0.3350 0.3150 0.3200 10,050 +0.00(+0.00%)
Mar 27, 2015 0.3300 0.3300 0.3200 0.3200 33,000 +0.00(+0.00%)
Mar 26, 2015 0.3400 0.3400 0.3200 0.3200 12,850 +0.00(+0.00%)
Mar 25, 2015 0.3350 0.3350 0.3200 0.3200 21,530 -0.02(-4.48%)
Mar 24, 2015 0.3350 0.3350 0.3350 0.3350 500 +0.01(+3.08%)
Mar 23, 2015 0.3450 0.3500 0.3250 0.3250 61,425 -0.02(-5.80%)
Mar 20, 2015 0.3300 0.3500 0.3300 0.3450 26,900 +0.01(+2.99%)
Mar 19, 2015 0.3500 0.3500 0.3300 0.3350 18,500 -0.01(-4.29%)
Mar 18, 2015 0.3350 0.3500 0.3350 0.3500 77,400 +0.02(+6.06%)
Mar 17, 2015 0.3300 0.3300 0.3300 0.3300 16,400 -0.01(-1.49%)
Mar 16, 2015 0.3200 0.3400 0.3200 0.3350 31,733 +0.01(+1.52%)
Mar 13, 2015 0.3600 0.3650 0.3300 0.3300 39,000 -0.02(-7.04%)
Mar 12, 2015 0.3500 0.3600 0.3500 0.3550 53,000 -0.01(-1.39%)
Mar 11, 2015 0.3450 0.3600 0.3400 0.3600 111,000 +0.02(+5.88%)
Mar 10, 2015 0.3600 0.3800 0.3250 0.3400 81,114 -0.02(-6.85%)
Mar 09, 2015 0.3850 0.3900 0.3650 0.3650 15,498 -0.01(-2.67%)
Mar 06, 2015 0.3800 0.3850 0.3750 0.3750 34,600 -0.02(-3.85%)
Mar 05, 2015 0.3900 0.4000 0.3900 0.3900 30,594 +0.00(+0.00%)
Mar 04, 2015 0.3950 0.3950 0.3900 0.3900 5,500 -0.01(-2.50%)
Mar 03, 2015 0.4100 0.4150 0.3950 0.4000 46,684 -0.01(-3.61%)
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.