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, 2019 4.830 4.830 4.560 4.690 55,689 +0.00(+0.00%)
May 30, 2019 4.620 4.830 4.610 4.690 23,943 +0.06(+1.30%)
May 29, 2019 4.780 4.780 4.550 4.630 28,300 -0.08(-1.70%)
May 28, 2019 4.800 4.800 4.680 4.710 58,537 -0.09(-1.87%)
May 27, 2019 4.760 4.810 4.760 4.800 3,220 +0.04(+0.84%)
May 24, 2019 4.710 4.770 4.440 4.760 49,727 -0.09(-1.86%)
May 23, 2019 5.130 5.200 4.850 4.850 19,930 -0.25(-4.90%)
May 22, 2019 5.180 5.190 5.100 5.100 6,204 -0.09(-1.73%)
May 21, 2019 5.200 5.270 5.130 5.190 18,800 -0.10(-1.89%)
May 17, 2019 5.290 5.290 5.290 0 +0.06(+1.15%)
May 16, 2019 5.260 5.300 5.210 5.230 26,501 -0.08(-1.51%)
May 15, 2019 5.390 5.390 5.310 5.310 3,450 -0.09(-1.67%)
May 14, 2019 5.590 5.610 5.400 5.400 16,700 -0.18(-3.23%)
May 13, 2019 5.420 5.700 5.410 5.580 35,497 +0.18(+3.33%)
May 10, 2019 5.320 5.440 5.280 5.400 17,359 +0.09(+1.69%)
May 09, 2019 5.240 5.430 5.240 5.310 33,329 -0.02(-0.38%)
May 08, 2019 5.480 5.480 5.210 5.330 23,175 -0.16(-2.91%)
May 07, 2019 5.460 5.570 5.360 5.490 31,366 +0.04(+0.73%)
May 06, 2019 5.500 5.540 5.420 5.450 11,108 -0.03(-0.55%)
May 03, 2019 5.310 5.530 5.310 5.480 33,491 +0.21(+3.98%)
May 02, 2019 5.290 5.440 5.160 5.270 22,994 -0.06(-1.13%)
May 01, 2019 5.490 5.500 5.260 5.330 38,620 -0.17(-3.09%)
Apr 30, 2019 5.580 5.580 5.390 5.500 7,600 +0.12(+2.23%)
Apr 29, 2019 5.760 5.760 5.350 5.380 29,442 -0.37(-6.43%)
Apr 26, 2019 5.570 5.810 5.570 5.750 35,710 +0.20(+3.60%)
Apr 25, 2019 5.750 5.830 5.550 5.550 34,521 -0.10(-1.77%)
Apr 24, 2019 5.390 5.690 5.390 5.650 104,121 +0.27(+5.02%)
Apr 23, 2019 5.400 5.450 5.350 5.380 21,944 -0.01(-0.19%)
Apr 22, 2019 5.480 5.480 5.370 5.390 21,816 -0.09(-1.64%)
Apr 18, 2019 5.480 5.480 5.480 0 +0.09(+1.67%)
Apr 17, 2019 5.560 5.800 5.390 5.390 123,353 -0.43(-7.39%)
Apr 16, 2019 6.030 6.030 5.740 5.820 22,929 -0.22(-3.64%)
Apr 15, 2019 6.010 6.170 5.880 6.040 34,100 +0.01(+0.17%)
Apr 12, 2019 6.020 6.220 5.920 6.030 31,619 -0.01(-0.17%)
Apr 11, 2019 5.900 6.080 5.890 6.040 41,462 +0.04(+0.67%)
Apr 10, 2019 5.980 6.060 5.920 6.000 37,356 +0.01(+0.17%)
Apr 09, 2019 6.010 6.100 5.900 5.990 70,423 +0.00(+0.00%)
Apr 08, 2019 5.750 6.000 5.660 5.990 98,919 +0.32(+5.64%)
Apr 05, 2019 5.580 5.670 5.480 5.670 23,411 +0.07(+1.25%)
Apr 04, 2019 5.230 5.600 5.110 5.600 66,600 +0.36(+6.87%)
Apr 03, 2019 5.200 5.300 5.160 5.240 20,113 -0.08(-1.50%)
Apr 02, 2019 5.000 5.320 4.890 5.320 23,800 +0.31(+6.19%)
Apr 01, 2019 5.300 5.300 5.010 5.010 25,685 -0.39(-7.22%)
Mar 29, 2019 5.210 5.400 5.080 5.400 70,633 +0.29(+5.68%)
Mar 28, 2019 5.410 5.410 5.100 5.110 25,250 -0.46(-8.26%)
Mar 27, 2019 5.870 5.870 5.480 5.570 20,700 -0.31(-5.27%)
Mar 26, 2019 5.820 5.880 5.460 5.880 21,136 +0.11(+1.91%)
Mar 25, 2019 5.220 5.850 5.220 5.770 26,957 +0.44(+8.26%)
Mar 22, 2019 5.410 5.740 5.330 5.330 66,440 -0.19(-3.44%)
Mar 21, 2019 5.350 5.520 5.260 5.520 53,492 +0.21(+3.95%)
Mar 20, 2019 5.000 5.320 5.000 5.310 30,505 +0.16(+3.11%)
Mar 19, 2019 4.840 5.150 4.840 5.150 25,050 +0.24(+4.89%)
Mar 18, 2019 4.970 5.000 4.800 4.910 10,400 -0.05(-1.01%)
Mar 15, 2019 4.960 5.040 4.860 4.960 20,400 +0.01(+0.20%)
Mar 14, 2019 5.010 5.050 4.910 4.950 16,602 -0.11(-2.17%)
Mar 13, 2019 5.050 5.090 4.900 5.060 24,433 -0.02(-0.39%)
Mar 12, 2019 4.830 5.080 4.820 5.080 16,819 +0.19(+3.89%)
Mar 11, 2019 4.660 4.890 4.600 4.890 29,250 +0.25(+5.39%)
Mar 08, 2019 4.400 4.720 4.390 4.640 37,239 +0.28(+6.42%)
Mar 07, 2019 4.500 4.500 4.330 4.360 56,001 -0.09(-2.02%)
Mar 06, 2019 4.760 4.770 4.450 4.450 25,230 -0.27(-5.72%)
Mar 05, 2019 4.800 4.810 4.720 4.720 19,621 -0.08(-1.67%)
Mar 04, 2019 4.690 4.860 4.690 4.800 17,858 -0.05(-1.03%)
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.