Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Star Resources (NY: GSS )

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 30, 2003 2.000 2.060 2.000 2.050 236,100 -0.01(-0.49%)
May 29, 2003 2.000 2.120 1.990 2.060 759,600 +0.04(+1.98%)
May 28, 2003 2.080 2.120 1.920 2.020 1,263,800 -0.15(-6.91%)
May 27, 2003 2.260 2.270 2.170 2.170 988,000 -0.07(-3.13%)
May 23, 2003 2.200 2.260 2.200 2.240 386,500 +0.04(+1.82%)
May 22, 2003 2.200 2.230 2.180 2.200 1,044,900 -0.05(-2.22%)
May 21, 2003 2.190 2.250 2.150 2.250 945,300 +0.07(+3.21%)
May 20, 2003 2.180 2.200 2.110 2.180 903,200 +0.03(+1.40%)
May 19, 2003 2.000 2.150 2.000 2.150 1,078,400 +0.16(+8.04%)
May 16, 2003 2.030 2.080 1.980 1.990 601,400 +0.02(+1.02%)
May 15, 2003 2.010 2.050 1.950 1.970 521,000 -0.03(-1.50%)
May 14, 2003 2.010 2.050 1.960 2.000 862,500 -0.03(-1.48%)
May 13, 2003 2.090 2.090 2.010 2.030 461,900 -0.06(-2.87%)
May 12, 2003 2.050 2.120 2.020 2.090 673,500 +0.09(+4.50%)
May 09, 2003 2.000 2.030 1.980 2.000 271,500 -0.01(-0.50%)
May 08, 2003 2.040 2.080 1.950 2.010 743,500 +0.04(+2.03%)
May 07, 2003 2.040 2.080 1.960 1.970 1,892,000 -0.05(-2.48%)
May 06, 2003 1.980 2.040 1.910 2.020 699,600 +0.04(+2.02%)
May 05, 2003 1.950 1.990 1.950 1.980 517,600 +0.03(+1.54%)
May 02, 2003 1.900 1.970 1.850 1.950 725,700 +0.07(+3.72%)
May 01, 2003 1.780 1.920 1.780 1.880 817,200 +0.12(+6.82%)
Apr 30, 2003 1.680 1.800 1.680 1.760 506,000 +0.08(+4.76%)
Apr 29, 2003 1.660 1.690 1.650 1.680 431,700 +0.00(+0.00%)
Apr 28, 2003 1.790 1.790 1.650 1.680 438,000 -0.12(-6.67%)
Apr 25, 2003 1.820 1.840 1.740 1.800 248,300 -0.04(-2.17%)
Apr 24, 2003 1.860 1.910 1.810 1.840 230,700 -0.04(-2.13%)
Apr 23, 2003 1.900 1.930 1.850 1.880 425,600 +0.00(+0.00%)
Apr 22, 2003 1.830 1.900 1.830 1.880 1,594,600 +0.06(+3.30%)
Apr 21, 2003 1.750 1.820 1.740 1.820 380,200 +0.09(+5.20%)
Apr 17, 2003 1.760 1.790 1.730 1.730 224,000 +0.02(+1.17%)
Apr 16, 2003 1.750 1.780 1.690 1.710 635,600 -0.04(-2.29%)
Apr 15, 2003 1.730 1.750 1.700 1.750 165,900 +0.02(+1.16%)
Apr 14, 2003 1.750 1.780 1.710 1.730 181,400 -0.04(-2.26%)
Apr 11, 2003 1.790 1.790 1.750 1.770 181,400 -0.03(-1.67%)
Apr 10, 2003 1.810 1.850 1.780 1.800 432,900 -0.01(-0.55%)
Apr 09, 2003 1.740 1.830 1.710 1.810 728,700 +0.07(+4.02%)
Apr 08, 2003 1.740 1.790 1.730 1.740 274,600 +0.01(+0.58%)
Apr 07, 2003 1.660 1.740 1.610 1.730 314,300 -0.03(-1.70%)
Apr 04, 2003 1.700 1.780 1.700 1.760 194,800 +0.02(+1.15%)
Apr 03, 2003 1.670 1.740 1.630 1.740 423,400 +0.00(+0.00%)
Apr 02, 2003 1.610 1.740 1.590 1.740 360,900 +0.05(+2.96%)
Apr 01, 2003 1.800 1.800 1.690 1.690 321,800 -0.11(-6.11%)
Mar 31, 2003 1.750 1.860 1.750 1.800 948,900 +0.11(+6.51%)
Mar 28, 2003 1.560 1.720 1.560 1.690 496,100 +0.14(+9.03%)
Mar 27, 2003 1.560 1.600 1.520 1.550 203,800 -0.01(-0.64%)
Mar 26, 2003 1.530 1.590 1.530 1.560 177,600 +0.02(+1.30%)
Mar 25, 2003 1.560 1.590 1.480 1.540 379,700 +0.00(+0.00%)
Mar 24, 2003 1.570 1.680 1.540 1.540 266,800 -0.03(-1.91%)
Mar 21, 2003 1.550 1.590 1.490 1.570 676,300 -0.03(-1.88%)
Mar 20, 2003 1.690 1.700 1.580 1.600 256,500 -0.08(-4.76%)
Mar 19, 2003 1.720 1.740 1.660 1.680 277,800 -0.04(-2.33%)
Mar 18, 2003 1.700 1.720 1.660 1.720 362,600 +0.03(+1.78%)
Mar 17, 2003 1.800 1.810 1.620 1.690 479,000 -0.01(-0.59%)
Mar 14, 2003 1.550 1.730 1.550 1.700 779,900 +0.14(+8.97%)
Mar 13, 2003 1.460 1.570 1.440 1.560 819,800 +0.00(+0.00%)
Mar 12, 2003 1.520 1.560 1.440 1.560 761,600 +0.00(+0.00%)
Mar 11, 2003 1.560 1.590 1.530 1.560 370,600 -0.04(-2.50%)
Mar 10, 2003 1.650 1.690 1.570 1.600 471,800 -0.05(-3.03%)
Mar 07, 2003 1.650 1.670 1.560 1.650 669,800 +0.04(+2.48%)
Mar 06, 2003 1.650 1.670 1.610 1.610 409,400 -0.01(-0.62%)
Mar 05, 2003 1.620 1.640 1.590 1.620 445,600 +0.04(+2.53%)
Mar 04, 2003 1.550 1.640 1.550 1.580 599,900 +0.04(+2.60%)
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.