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 30, 2008 2.750 2.810 2.620 2.740 1,157,098 -0.05(-1.79%)
Jun 27, 2008 3.310 3.310 2.710 2.790 3,360,069 -0.69(-19.83%)
Jun 26, 2008 3.260 3.530 3.230 3.480 842,235 +0.32(+10.13%)
Jun 25, 2008 3.260 3.260 3.100 3.160 398,085 -0.06(-1.86%)
Jun 24, 2008 3.260 3.290 3.180 3.220 439,875 -0.07(-2.13%)
Jun 23, 2008 3.140 3.290 3.080 3.290 431,240 +0.16(+5.11%)
Jun 20, 2008 3.080 3.200 3.030 3.130 368,665 +0.10(+3.30%)
Jun 19, 2008 3.200 3.260 3.030 3.030 435,987 -0.15(-4.72%)
Jun 18, 2008 3.190 3.260 3.160 3.180 293,496 +0.00(+0.00%)
Jun 17, 2008 3.160 3.240 3.130 3.180 275,377 +0.02(+0.63%)
Jun 16, 2008 3.110 3.170 3.110 3.160 312,925 +0.10(+3.27%)
Jun 13, 2008 3.040 3.060 3.010 3.060 109,701 +0.07(+2.34%)
Jun 12, 2008 3.030 3.080 2.990 2.990 671,475 -0.06(-1.97%)
Jun 11, 2008 3.130 3.200 3.050 3.050 820,538 -0.08(-2.56%)
Jun 10, 2008 3.200 3.260 3.130 3.130 1,246,874 -0.12(-3.69%)
Jun 09, 2008 3.180 3.350 3.180 3.250 588,899 +0.02(+0.62%)
Jun 06, 2008 3.100 3.240 3.100 3.230 1,306,658 +0.13(+4.19%)
Jun 05, 2008 3.020 3.100 2.980 3.100 1,408,800 +0.12(+4.03%)
Jun 04, 2008 3.060 3.100 2.980 2.980 307,626 -0.10(-3.25%)
Jun 03, 2008 3.080 3.160 3.050 3.080 1,034,986 -0.03(-0.96%)
Jun 02, 2008 2.930 3.130 2.920 3.110 639,578 +0.13(+4.36%)
May 30, 2008 2.930 2.980 2.910 2.980 368,170 +0.12(+4.20%)
May 29, 2008 2.950 2.990 2.860 2.860 596,555 -0.17(-5.61%)
May 28, 2008 3.030 3.080 2.980 3.030 229,838 +0.03(+1.00%)
May 27, 2008 3.050 3.100 3.000 3.000 403,990 -0.04(-1.32%)
May 26, 2008 3.190 3.190 3.000 3.040 85,266 -0.06(-1.94%)
May 23, 2008 3.150 3.170 3.080 3.100 1,078,016 +0.01(+0.32%)
May 22, 2008 3.110 3.140 3.090 3.090 574,279 -0.02(-0.64%)
May 21, 2008 3.030 3.120 3.010 3.110 969,119 +0.06(+1.97%)
May 20, 2008 3.130 3.130 3.050 3.050 1,634,690 -0.11(-3.48%)
May 19, 2008 3.100 3.190 3.020 3.160 1,459,013 +0.00(+0.00%)
May 16, 2008 3.100 3.190 3.020 3.160 1,459,013 +0.17(+5.69%)
May 15, 2008 3.000 3.060 2.980 2.990 718,794 +0.07(+2.40%)
May 14, 2008 2.970 3.020 2.920 2.920 1,222,737 -0.02(-0.68%)
May 13, 2008 3.030 3.090 2.910 2.940 1,483,491 -0.16(-5.16%)
May 12, 2008 3.200 3.200 3.070 3.100 437,769 -0.10(-3.13%)
May 09, 2008 3.260 3.310 3.150 3.200 634,053 -0.07(-2.14%)
May 08, 2008 3.170 3.270 3.130 3.270 2,128,142 +0.15(+4.81%)
May 07, 2008 3.150 3.210 3.090 3.120 1,918,716 -0.08(-2.50%)
May 06, 2008 3.330 3.330 3.200 3.200 2,016,939 -0.14(-4.19%)
May 05, 2008 3.380 3.440 3.300 3.340 485,336 +0.00(+0.00%)
May 02, 2008 3.330 3.430 3.340 3.340 713,801 +0.04(+1.21%)
May 01, 2008 3.270 3.310 3.300 3.300 343,972 -0.08(-2.37%)
Apr 30, 2008 3.180 3.380 3.170 3.380 979,276 +0.21(+6.62%)
Apr 29, 2008 3.190 3.260 3.170 3.170 351,531 -0.16(-4.80%)
Apr 28, 2008 3.330 3.350 3.260 3.330 856,476 +0.02(+0.60%)
Apr 25, 2008 3.320 3.350 3.260 3.310 926,025 +0.10(+3.12%)
Apr 24, 2008 3.270 3.340 3.190 3.210 1,329,662 -0.10(-3.02%)
Apr 23, 2008 3.510 3.580 3.300 3.310 4,760,370 -0.24(-6.76%)
Apr 22, 2008 3.660 3.680 3.550 3.550 370,069 -0.04(-1.11%)
Apr 21, 2008 3.650 3.690 3.570 3.590 275,289 -0.02(-0.55%)
Apr 18, 2008 3.660 3.710 3.590 3.610 354,504 -0.18(-4.75%)
Apr 17, 2008 3.790 3.850 3.770 3.790 324,328 -0.06(-1.56%)
Apr 16, 2008 3.720 3.850 3.700 3.850 500,487 +0.12(+3.22%)
Apr 15, 2008 3.770 3.770 3.620 3.730 566,332 +0.00(+0.00%)
Apr 14, 2008 3.550 3.730 3.550 3.730 467,766 +0.19(+5.37%)
Apr 11, 2008 3.640 3.670 3.540 3.540 531,487 -0.09(-2.48%)
Apr 10, 2008 3.570 3.680 3.480 3.630 734,644 +0.09(+2.54%)
Apr 09, 2008 3.460 3.570 3.430 3.540 924,060 +0.12(+3.51%)
Apr 08, 2008 3.490 3.500 3.420 3.420 309,719 -0.05(-1.44%)
Apr 07, 2008 3.550 3.600 3.470 3.470 394,492 -0.03(-0.86%)
Apr 04, 2008 3.500 3.500 3.430 3.500 483,687 +0.04(+1.16%)
Apr 03, 2008 3.550 3.560 3.460 3.460 384,479 -0.11(-3.08%)
Apr 02, 2008 3.430 3.570 3.410 3.570 1,440,093 +0.19(+5.62%)
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.