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, 2017 0.8700 0.8800 0.8500 0.8800 135,138 +0.02(+2.33%)
May 30, 2017 0.8900 0.8900 0.8500 0.8600 110,439 -0.01(-1.15%)
May 29, 2017 0.9000 0.9000 0.8400 0.8700 179,680 -0.02(-2.25%)
May 26, 2017 0.9200 0.9200 0.8900 0.8900 207,839 +0.00(+0.00%)
May 25, 2017 0.8900 0.9100 0.8800 0.8900 251,818 +0.02(+2.30%)
May 24, 2017 0.9000 0.9000 0.8500 0.8700 462,328 -0.02(-2.25%)
May 23, 2017 0.9300 0.9400 0.8800 0.8900 432,958 -0.05(-5.32%)
May 19, 2017 0.9700 0.9700 0.9300 0.9400 97,022 -0.03(-3.09%)
May 18, 2017 0.9600 0.9700 0.9400 0.9700 338,975 -0.02(-2.02%)
May 17, 2017 0.9600 0.9900 0.9500 0.9900 1,453,433 +0.06(+6.45%)
May 16, 2017 0.9500 0.9500 0.9200 0.9300 358,811 +0.00(+0.00%)
May 15, 2017 0.9600 0.9600 0.9200 0.9300 179,749 +0.00(+0.00%)
May 12, 2017 0.9900 0.9900 0.9300 0.9300 254,506 -0.04(-4.12%)
May 11, 2017 0.9100 0.9800 0.9100 0.9700 260,336 +0.06(+6.59%)
May 10, 2017 0.9200 0.9500 0.9100 0.9100 309,358 -0.01(-1.09%)
May 09, 2017 0.9700 0.9700 0.9000 0.9200 203,506 -0.02(-2.13%)
May 08, 2017 0.9200 0.9500 0.9100 0.9400 159,852 +0.02(+2.17%)
May 05, 2017 0.9400 0.9400 0.9100 0.9200 268,947 -0.02(-2.13%)
May 04, 2017 0.9600 0.9600 0.9200 0.9400 852,196 -0.02(-2.08%)
May 03, 2017 0.9700 0.9900 0.9600 0.9600 131,799 +0.00(+0.00%)
May 02, 2017 0.9700 0.9900 0.9600 0.9600 73,272 +0.00(+0.00%)
May 01, 2017 0.9900 1.000 0.9600 0.9600 185,923 -0.02(-2.04%)
Apr 28, 2017 0.9600 1.010 0.9600 0.9800 168,794 +0.04(+4.26%)
Apr 27, 2017 0.9600 0.9900 0.9400 0.9400 181,081 -0.02(-2.08%)
Apr 26, 2017 0.9700 1.010 0.9500 0.9600 232,830 -0.01(-1.03%)
Apr 25, 2017 1.000 1.000 0.9700 0.9700 640,523 -0.02(-2.02%)
Apr 24, 2017 1.000 1.010 0.9700 0.9900 260,815 -0.02(-1.98%)
Apr 21, 2017 1.040 1.040 1.010 1.010 224,719 -0.01(-0.98%)
Apr 20, 2017 1.040 1.040 1.010 1.020 241,736 +0.00(+0.00%)
Apr 19, 2017 1.060 1.060 1.000 1.020 417,960 -0.06(-5.56%)
Apr 18, 2017 1.100 1.110 1.060 1.080 427,867 -0.01(-0.92%)
Apr 17, 2017 1.110 1.110 1.080 1.090 263,465 +0.00(+0.00%)
Apr 13, 2017 1.150 1.150 1.090 1.090 548,268 -0.06(-5.22%)
Apr 12, 2017 1.160 1.165 1.140 1.150 197,418 -0.01(-0.86%)
Apr 11, 2017 1.150 1.160 1.130 1.160 399,050 +0.01(+0.87%)
Apr 10, 2017 1.130 1.150 1.120 1.150 128,631 +0.01(+0.88%)
Apr 07, 2017 1.150 1.180 1.120 1.140 189,147 -0.01(-0.87%)
Apr 06, 2017 1.150 1.150 1.120 1.150 75,466 +0.00(+0.00%)
Apr 05, 2017 1.130 1.160 1.110 1.150 95,404 -0.02(-1.71%)
Apr 04, 2017 1.140 1.170 1.140 1.170 80,995 +0.02(+1.74%)
Apr 03, 2017 1.110 1.150 1.110 1.150 40,500 +0.03(+2.68%)
Mar 31, 2017 1.120 1.140 1.100 1.120 42,938 +0.00(+0.00%)
Mar 30, 2017 1.080 1.140 1.080 1.120 173,190 +0.01(+0.90%)
Mar 29, 2017 1.110 1.130 1.100 1.110 55,300 -0.01(-0.89%)
Mar 28, 2017 1.140 1.160 1.100 1.120 350,867 -0.03(-2.61%)
Mar 27, 2017 1.200 1.200 1.140 1.150 203,970 +0.02(+1.77%)
Mar 24, 2017 1.130 1.160 1.080 1.130 76,903 +0.03(+2.73%)
Mar 23, 2017 1.140 1.170 1.080 1.100 436,104 -0.04(-3.51%)
Mar 22, 2017 1.220 1.220 1.140 1.140 129,320 -0.07(-5.79%)
Mar 21, 2017 1.190 1.230 1.190 1.210 259,163 +0.02(+1.68%)
Mar 20, 2017 1.150 1.200 1.130 1.190 193,293 +0.04(+3.48%)
Mar 17, 2017 1.190 1.190 1.090 1.150 1,806,835 -0.05(-4.17%)
Mar 16, 2017 1.190 1.230 1.140 1.200 339,030 +0.03(+2.56%)
Mar 15, 2017 1.040 1.190 1.020 1.170 679,120 +0.16(+15.27%)
Mar 14, 2017 1.110 1.120 1.000 1.015 488,579 -0.09(-7.73%)
Mar 13, 2017 1.080 1.120 1.060 1.100 202,041 +0.04(+3.77%)
Mar 10, 2017 0.9900 1.070 0.9600 1.060 520,100 +0.09(+9.28%)
Mar 09, 2017 0.9800 0.9900 0.9700 0.9700 121,310 +0.01(+1.04%)
Mar 08, 2017 0.9900 1.000 0.9600 0.9600 382,205 -0.03(-3.03%)
Mar 07, 2017 0.9700 1.000 0.9300 0.9900 989,321 +0.03(+3.13%)
Mar 06, 2017 1.010 1.010 0.9400 0.9600 498,149 -0.04(-4.00%)
Mar 03, 2017 1.050 1.060 0.9900 1.000 876,869 -0.04(-3.85%)
Mar 02, 2017 1.160 1.160 1.000 1.040 475,975 -0.14(-11.86%)
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.