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, 2016 0.6700 0.7000 0.6500 0.6900 141,900 +0.02(+2.99%)
May 30, 2016 0.6800 0.6800 0.6500 0.6700 23,160 -0.01(-1.47%)
May 27, 2016 0.7200 0.7200 0.6500 0.6800 110,765 -0.03(-4.23%)
May 26, 2016 0.7200 0.7200 0.6900 0.7100 112,000 +0.02(+2.90%)
May 25, 2016 0.6500 0.7100 0.6500 0.6900 232,868 -0.01(-1.43%)
May 24, 2016 0.7300 0.7500 0.6200 0.7000 589,740 -0.08(-10.26%)
May 20, 2016 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
May 19, 2016 0.7500 0.7800 0.7200 0.7600 378,923 +0.00(+0.00%)
May 18, 2016 0.8000 0.8100 0.7500 0.7600 233,680 -0.05(-6.17%)
May 17, 2016 0.8100 0.8300 0.8000 0.8100 174,929 +0.01(+1.25%)
May 16, 2016 0.8300 0.8300 0.7900 0.8000 162,740 -0.01(-1.23%)
May 13, 2016 0.7700 0.8300 0.7600 0.8100 269,679 +0.05(+6.58%)
May 12, 2016 0.8600 0.8600 0.7600 0.7600 279,876 -0.07(-8.43%)
May 11, 2016 0.8500 0.8600 0.8000 0.8300 191,086 +0.02(+2.47%)
May 10, 2016 0.7800 0.8300 0.7400 0.8100 260,767 +0.02(+2.53%)
May 09, 2016 0.8700 0.8700 0.7300 0.7900 396,461 -0.08(-9.20%)
May 06, 2016 0.8600 0.9000 0.8600 0.8700 102,412 +0.03(+3.57%)
May 05, 2016 0.8800 0.9100 0.8300 0.8400 227,411 -0.01(-1.18%)
May 04, 2016 0.8600 0.8900 0.8000 0.8500 291,700 -0.02(-2.30%)
May 03, 2016 0.8900 0.9000 0.8650 0.8700 161,250 -0.02(-2.25%)
May 02, 2016 0.9000 0.9000 0.8600 0.8900 261,983 +0.02(+2.30%)
Apr 29, 2016 0.9000 0.9000 0.8500 0.8700 301,995 +0.00(+0.00%)
Apr 28, 2016 0.8800 0.9000 0.8500 0.8700 1,170,153 -0.12(-12.12%)
Apr 27, 2016 0.8900 0.9900 0.8700 0.9900 258,295 +0.11(+12.50%)
Apr 26, 2016 0.8800 0.9000 0.8800 0.8800 130,520 -0.02(-2.22%)
Apr 25, 2016 0.9000 0.9300 0.8900 0.9000 117,520 -0.02(-2.17%)
Apr 22, 2016 0.9100 0.9500 0.8800 0.9200 133,360 +0.01(+1.10%)
Apr 21, 2016 0.9200 0.9400 0.8900 0.9100 147,139 +0.02(+2.25%)
Apr 20, 2016 0.9800 0.9800 0.8700 0.8900 284,850 -0.09(-9.18%)
Apr 19, 2016 1.020 1.050 0.9700 0.9800 449,930 -0.01(-1.01%)
Apr 18, 2016 0.9800 0.9900 0.9200 0.9900 490,625 +0.09(+10.00%)
Apr 15, 2016 0.7600 0.9400 0.7600 0.9000 509,263 +0.13(+16.88%)
Apr 14, 2016 0.7800 0.8100 0.7500 0.7700 184,970 +0.00(+0.00%)
Apr 13, 2016 0.7000 0.7800 0.6800 0.7700 293,770 +0.08(+11.59%)
Apr 12, 2016 0.6900 0.7000 0.6400 0.6900 99,460 +0.01(+1.47%)
Apr 11, 2016 0.6600 0.6900 0.6400 0.6800 142,949 +0.04(+6.25%)
Apr 08, 2016 0.6300 0.6400 0.6300 0.6400 20,820 +0.01(+1.59%)
Apr 07, 2016 0.6100 0.6300 0.6100 0.6300 85,225 +0.02(+3.28%)
Apr 06, 2016 0.6100 0.6100 0.5900 0.6100 36,900 -0.01(-1.61%)
Apr 05, 2016 0.6200 0.6200 0.6100 0.6200 147,496 +0.02(+3.33%)
Apr 04, 2016 0.6000 0.6000 0.5700 0.6000 48,274 +0.02(+3.45%)
Apr 01, 2016 0.5600 0.6000 0.5600 0.5800 63,141 -0.01(-1.69%)
Mar 31, 2016 0.5900 0.5900 0.5700 0.5900 52,050 +0.02(+3.51%)
Mar 30, 2016 0.5800 0.6000 0.5600 0.5700 104,300 -0.03(-5.00%)
Mar 29, 2016 0.5700 0.6000 0.5700 0.6000 41,412 +0.03(+5.26%)
Mar 28, 2016 0.5900 0.5900 0.5200 0.5700 42,859 +0.00(+0.00%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Mar 23, 2016 0.5500 0.5700 0.5500 0.5600 81,600 -0.04(-6.67%)
Mar 22, 2016 0.5900 0.6200 0.5800 0.6000 100,990 +0.04(+7.14%)
Mar 21, 2016 0.6100 0.6100 0.5600 0.5600 76,896 +0.00(+0.00%)
Mar 18, 2016 0.5700 0.6000 0.5600 0.5600 77,200 -0.02(-3.45%)
Mar 17, 2016 0.6700 0.6700 0.5800 0.5800 104,472 -0.06(-9.38%)
Mar 16, 2016 0.6100 0.6500 0.5600 0.6400 181,890 +0.05(+8.47%)
Mar 15, 2016 0.5500 0.5900 0.5400 0.5900 110,982 +0.03(+5.36%)
Mar 14, 2016 0.6350 0.6400 0.5500 0.5600 336,800 -0.07(-11.11%)
Mar 11, 2016 0.6600 0.6600 0.6100 0.6300 211,644 -0.04(-5.97%)
Mar 10, 2016 0.6300 0.6800 0.6300 0.6700 194,350 +0.02(+3.08%)
Mar 09, 2016 0.6100 0.6600 0.6100 0.6500 226,779 +0.03(+4.84%)
Mar 08, 2016 0.6300 0.6600 0.6200 0.6200 275,077 -0.03(-4.62%)
Mar 07, 2016 0.6600 0.6800 0.6100 0.6500 345,980 +0.00(+0.00%)
Mar 04, 2016 0.7800 0.7800 0.6500 0.6500 574,309 -0.05(-7.14%)
Mar 03, 2016 0.6900 0.7100 0.6900 0.7000 341,465 +0.02(+2.94%)
Mar 02, 2016 0.6400 0.7000 0.6400 0.6800 397,845 +0.03(+4.62%)
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.