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, 2010 4.350 4.490 4.350 4.380 259,722 -0.06(-1.35%)
May 28, 2010 4.460 4.500 4.370 4.440 542,018 -0.06(-1.33%)
May 27, 2010 4.480 4.540 4.380 4.500 2,057,818 +0.02(+0.45%)
May 26, 2010 4.640 4.660 4.420 4.480 1,540,605 -0.12(-2.61%)
May 25, 2010 4.490 4.600 4.430 4.600 2,574,715 +0.34(+7.98%)
May 21, 2010 4.250 4.400 4.180 4.260 610,435 -0.03(-0.70%)
May 20, 2010 4.440 4.370 4.270 4.290 1,023,749 -0.21(-4.67%)
May 19, 2010 4.480 4.520 4.330 4.500 1,963,549 -0.03(-0.66%)
May 18, 2010 4.600 4.750 4.510 4.530 1,205,457 -0.17(-3.62%)
May 17, 2010 4.800 4.850 4.630 4.700 1,331,078 -0.13(-2.69%)
May 14, 2010 4.970 5.020 4.560 4.830 1,500,741 -0.02(-0.41%)
May 13, 2010 4.860 4.990 4.780 4.850 1,164,213 +0.00(+0.00%)
May 12, 2010 4.750 4.880 4.700 4.850 3,855,154 +0.16(+3.41%)
May 11, 2010 4.400 4.730 4.560 4.690 3,912,229 +0.42(+9.84%)
May 10, 2010 4.140 4.340 4.260 4.270 1,414,104 +0.08(+1.91%)
May 07, 2010 4.500 4.600 4.070 4.190 2,312,949 -0.41(-8.91%)
May 06, 2010 4.450 4.650 4.380 4.600 1,415,410 +0.09(+2.00%)
May 05, 2010 4.400 4.570 4.390 4.510 1,314,653 +0.06(+1.35%)
May 04, 2010 4.580 4.590 4.290 4.450 999,189 -0.08(-1.77%)
May 03, 2010 4.620 4.630 4.500 4.530 502,254 -0.08(-1.74%)
Apr 30, 2010 4.550 4.650 4.500 4.610 1,554,750 +0.09(+1.99%)
Apr 29, 2010 4.400 4.520 4.360 4.520 725,232 +0.07(+1.57%)
Apr 28, 2010 4.410 4.470 4.370 4.450 838,932 -0.02(-0.45%)
Apr 27, 2010 4.280 4.470 4.200 4.470 1,087,238 +0.12(+2.76%)
Apr 26, 2010 4.320 4.370 4.270 4.350 313,320 +0.03(+0.69%)
Apr 23, 2010 4.190 4.330 4.170 4.320 659,664 +0.12(+2.86%)
Apr 22, 2010 3.940 4.200 3.890 4.200 1,198,893 +0.23(+5.79%)
Apr 21, 2010 3.970 4.000 3.910 3.970 646,401 +0.07(+1.79%)
Apr 20, 2010 4.010 4.070 3.900 3.900 644,689 -0.08(-2.01%)
Apr 19, 2010 3.950 4.050 3.930 3.980 575,377 -0.03(-0.75%)
Apr 16, 2010 4.100 4.110 3.930 4.010 526,357 -0.12(-2.91%)
Apr 15, 2010 4.090 4.160 4.070 4.130 521,725 +0.00(+0.00%)
Apr 14, 2010 4.100 4.140 4.050 4.130 675,933 +0.08(+1.98%)
Apr 13, 2010 4.030 4.070 3.940 4.050 824,333 +0.01(+0.25%)
Apr 12, 2010 4.180 4.240 4.030 4.040 1,235,975 -0.17(-4.04%)
Apr 09, 2010 4.140 4.290 4.140 4.210 438,629 +0.09(+2.18%)
Apr 08, 2010 4.170 4.190 4.120 4.120 524,675 -0.06(-1.44%)
Apr 07, 2010 4.070 4.190 4.060 4.180 1,107,967 +0.17(+4.24%)
Apr 06, 2010 3.980 4.100 3.950 4.010 933,857 +0.01(+0.25%)
Apr 05, 2010 4.010 4.020 3.940 4.000 322,510 +0.00(+0.00%)
Apr 01, 2010 4.000 4.000 4.000 0 +0.11(+2.83%)
Mar 31, 2010 3.910 3.930 3.820 3.890 632,006 +0.03(+0.78%)
Mar 30, 2010 3.900 3.900 3.760 3.860 452,210 -0.05(-1.28%)
Mar 29, 2010 3.850 3.920 3.820 3.910 782,938 +0.06(+1.56%)
Mar 26, 2010 3.680 3.860 3.640 3.850 1,381,489 +0.17(+4.62%)
Mar 25, 2010 3.810 3.850 3.640 3.680 1,602,456 -0.12(-3.16%)
Mar 24, 2010 3.760 3.830 3.720 3.800 1,264,582 -0.03(-0.78%)
Mar 23, 2010 3.750 3.920 3.720 3.830 1,926,999 +0.01(+0.26%)
Mar 22, 2010 3.620 3.820 3.610 3.820 1,306,031 +0.11(+2.96%)
Mar 19, 2010 3.670 3.710 3.570 3.710 17,736,110 +0.05(+1.37%)
Mar 18, 2010 3.690 3.720 3.580 3.660 1,276,111 -0.03(-0.81%)
Mar 17, 2010 3.760 3.800 3.650 3.690 777,371 -0.03(-0.81%)
Mar 16, 2010 3.800 3.800 3.690 3.720 897,819 -0.02(-0.53%)
Mar 15, 2010 3.770 3.790 3.710 3.740 1,109,545 -0.07(-1.84%)
Mar 12, 2010 3.510 3.830 3.510 3.810 2,062,912 +0.30(+8.55%)
Mar 11, 2010 3.510 3.530 3.450 3.510 773,508 -0.02(-0.57%)
Mar 10, 2010 3.580 3.600 3.450 3.530 1,099,085 +0.00(+0.00%)
Mar 09, 2010 3.480 3.550 3.460 3.530 444,255 +0.00(+0.00%)
Mar 08, 2010 3.550 3.590 3.470 3.530 690,262 -0.05(-1.40%)
Mar 05, 2010 3.460 3.580 3.460 3.580 880,033 +0.09(+2.58%)
Mar 04, 2010 3.500 3.510 3.400 3.490 531,615 +0.02(+0.58%)
Mar 03, 2010 3.490 3.490 3.370 3.470 640,692 +0.03(+0.87%)
Mar 02, 2010 3.370 3.470 3.350 3.440 654,760 +0.11(+3.30%)
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.