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, 2018 0.9000 0.9100 0.9000 0.9100 62,800 +0.02(+2.25%)
May 30, 2018 0.9300 0.9500 0.8900 0.8900 56,415 -0.04(-4.30%)
May 29, 2018 0.9000 0.9500 0.9000 0.9300 165,370 +0.04(+4.49%)
May 28, 2018 0.9100 0.9100 0.8900 0.8900 34,230 -0.02(-2.20%)
May 25, 2018 0.9200 0.9400 0.9100 0.9100 1,361,241 -0.01(-1.09%)
May 24, 2018 0.9100 0.9200 0.9000 0.9200 298,100 +0.03(+3.37%)
May 23, 2018 0.9000 0.9100 0.8900 0.8900 39,851 +0.00(+0.00%)
May 22, 2018 0.9100 0.9100 0.8900 0.8900 59,005 -0.02(-2.20%)
May 18, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
May 17, 2018 0.9100 0.9100 0.8900 0.8900 6,700 -0.02(-2.20%)
May 16, 2018 0.8800 0.9150 0.8700 0.9100 114,689 +0.02(+2.25%)
May 15, 2018 0.8800 0.9000 0.8700 0.8900 54,300 -0.01(-1.11%)
May 14, 2018 0.9000 0.9000 0.8900 0.9000 202,500 -0.01(-1.10%)
May 11, 2018 0.9000 0.9100 0.9000 0.9100 482,117 +0.00(+0.00%)
May 10, 2018 0.9100 0.9100 0.8900 0.9100 74,785 +0.00(+0.00%)
May 09, 2018 0.9200 0.9200 0.8800 0.9100 236,495 -0.02(-2.15%)
May 08, 2018 0.9200 0.9300 0.9100 0.9300 281,719 +0.01(+1.09%)
May 07, 2018 0.9000 0.9200 0.9000 0.9200 11,000 +0.02(+2.22%)
May 04, 2018 0.8600 0.9000 0.8400 0.9000 107,237 +0.01(+1.12%)
May 03, 2018 0.8900 0.8900 0.8700 0.8900 68,426 -0.01(-1.11%)
May 02, 2018 0.9000 0.9000 0.8700 0.9000 87,389 +0.01(+1.12%)
May 01, 2018 0.9100 0.9100 0.8900 0.8900 73,200 -0.04(-4.30%)
Apr 30, 2018 0.9000 0.9300 0.8800 0.9300 43,300 +0.01(+1.09%)
Apr 27, 2018 0.9200 0.9300 0.9200 0.9200 43,885 -0.01(-1.08%)
Apr 26, 2018 0.9300 0.9500 0.9300 0.9300 66,095 +0.00(+0.00%)
Apr 25, 2018 0.9200 0.9400 0.9200 0.9300 52,850 -0.02(-2.11%)
Apr 24, 2018 0.9000 0.9500 0.9000 0.9500 128,700 +0.03(+3.26%)
Apr 23, 2018 0.9300 0.9300 0.9000 0.9200 146,361 -0.02(-2.13%)
Apr 20, 2018 0.9000 0.9400 0.9000 0.9400 329,126 +0.04(+4.44%)
Apr 19, 2018 0.9100 0.9100 0.8800 0.9000 203,299 +0.00(+0.00%)
Apr 18, 2018 0.8700 0.9100 0.8700 0.9000 205,600 +0.04(+4.65%)
Apr 17, 2018 0.8500 0.8650 0.8500 0.8600 203,217 +0.03(+3.61%)
Apr 16, 2018 0.8900 0.8900 0.8300 0.8300 623,121 +0.00(+0.00%)
Apr 13, 2018 0.8500 0.8600 0.8300 0.8300 336,925 +0.04(+5.06%)
Apr 12, 2018 0.7700 0.7900 0.7600 0.7900 82,420 +0.02(+2.60%)
Apr 11, 2018 0.7500 0.7700 0.7400 0.7700 1,238,431 +0.04(+5.48%)
Apr 10, 2018 0.7400 0.7600 0.7300 0.7300 626,150 +0.00(+0.00%)
Apr 09, 2018 0.7500 0.7500 0.7200 0.7300 962,820 -0.01(-1.35%)
Apr 06, 2018 0.7300 0.7400 0.7000 0.7400 843,133 +0.01(+1.37%)
Apr 05, 2018 0.7200 0.7300 0.7200 0.7300 310,771 +0.00(+0.00%)
Apr 04, 2018 0.7400 0.7500 0.7200 0.7300 432,640 -0.01(-1.35%)
Apr 03, 2018 0.7500 0.7500 0.7300 0.7400 709,250 +0.00(+0.00%)
Apr 02, 2018 0.7600 0.7600 0.7400 0.7400 274,671 -0.02(-2.63%)
Mar 29, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Mar 28, 2018 0.7900 0.7900 0.7500 0.7700 873,943 -0.03(-3.75%)
Mar 27, 2018 0.8300 0.8300 0.8100 0.8000 123,220 -0.04(-4.76%)
Mar 26, 2018 0.8400 0.8400 0.8300 0.8400 15,580 +0.02(+2.44%)
Mar 23, 2018 0.8300 0.8400 0.8200 0.8200 160,940 +0.00(+0.00%)
Mar 22, 2018 0.8300 0.8400 0.8000 0.8200 276,980 -0.02(-2.38%)
Mar 21, 2018 0.8200 0.8400 0.8200 0.8400 45,700 +0.01(+1.20%)
Mar 20, 2018 0.8400 0.8400 0.8200 0.8300 7,000 -0.01(-1.19%)
Mar 19, 2018 0.8500 0.8500 0.8300 0.8400 41,100 +0.00(+0.00%)
Mar 16, 2018 0.8400 0.8700 0.8300 0.8400 105,280 +0.00(+0.00%)
Mar 15, 2018 0.8500 0.8600 0.8300 0.8400 69,450 -0.01(-1.18%)
Mar 14, 2018 0.8500 0.8700 0.8400 0.8500 35,900 +0.00(+0.00%)
Mar 13, 2018 0.8400 0.8600 0.8400 0.8500 57,956 +0.00(+0.00%)
Mar 12, 2018 0.8200 0.8600 0.8200 0.8500 71,005 +0.00(+0.00%)
Mar 09, 2018 0.8400 0.8600 0.8400 0.8500 68,382 -0.01(-1.16%)
Mar 08, 2018 0.8600 0.8700 0.8400 0.8600 178,049 -0.01(-1.15%)
Mar 07, 2018 0.8700 0.8800 0.8600 0.8700 144,307 -0.01(-1.14%)
Mar 06, 2018 0.8800 0.9000 0.8700 0.8800 87,500 +0.00(+0.00%)
Mar 05, 2018 0.8600 0.8900 0.8500 0.8800 37,780 -0.01(-1.12%)
Mar 02, 2018 0.9000 0.9000 0.8800 0.8900 83,300 +0.01(+1.14%)
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.