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 (%)
Jun 29, 2007 3.900 3.930 3.840 3.890 459,128 +0.00(+0.00%)
Jun 28, 2007 3.900 3.940 3.850 3.890 764,612 +0.04(+1.04%)
Jun 27, 2007 3.850 3.870 3.650 3.850 1,294,461 -0.05(-1.28%)
Jun 26, 2007 3.940 3.940 3.820 3.900 1,008,407 -0.02(-0.51%)
Jun 25, 2007 3.920 4.000 3.920 3.920 586,431 -0.08(-2.00%)
Jun 22, 2007 3.980 4.010 3.900 4.000 493,127 +0.01(+0.25%)
Jun 21, 2007 3.960 3.990 3.850 3.990 798,159 +0.07(+1.79%)
Jun 20, 2007 3.990 4.040 3.860 3.920 803,094 -0.07(-1.75%)
Jun 19, 2007 3.930 4.070 3.880 3.990 957,565 +0.09(+2.31%)
Jun 18, 2007 3.900 4.010 3.900 3.900 1,165,191 +0.06(+1.56%)
Jun 15, 2007 3.870 3.910 3.840 3.840 828,510 -0.03(-0.78%)
Jun 14, 2007 3.850 3.890 3.770 3.870 1,285,501 +0.03(+0.78%)
Jun 13, 2007 3.810 3.960 3.810 3.840 553,715 +0.06(+1.59%)
Jun 12, 2007 3.910 3.930 3.780 3.780 1,390,755 -0.19(-4.79%)
Jun 11, 2007 4.190 4.190 3.970 3.970 738,620 -0.10(-2.46%)
Jun 08, 2007 4.020 4.090 3.990 4.070 817,222 -0.02(-0.49%)
Jun 07, 2007 4.100 4.210 4.050 4.090 780,567 -0.04(-0.97%)
Jun 06, 2007 4.240 4.280 4.100 4.130 536,294 -0.14(-3.28%)
Jun 05, 2007 4.340 4.340 4.200 4.270 486,571 -0.02(-0.47%)
Jun 04, 2007 4.340 4.380 4.230 4.290 1,306,336 -0.08(-1.83%)
Jun 01, 2007 4.350 4.370 4.270 4.370 1,877,536 +0.18(+4.30%)
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%)
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.