Golden Star Resources Ltd $0.49

down -0.00


28/8/2014 04:02 PM  |  : GSS  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSS historical data

Date Open High Low Close Volume
8/28/20140.500.510.490.49690,565
8/27/20140.510.510.500.50379,132
8/26/20140.510.520.500.50672,110
8/25/20140.500.520.500.50323,516
8/22/20140.510.530.500.502,277,377
8/21/20140.510.530.510.51729,239
8/20/20140.520.530.510.52590,417
8/19/20140.520.540.520.53158,184
8/18/20140.530.540.520.52333,860
8/15/20140.520.540.510.54578,871
8/14/20140.540.560.530.53262,417
8/13/20140.560.560.540.54152,167
8/12/20140.570.570.530.54685,526
8/11/20140.550.560.530.55276,833
8/8/20140.570.570.520.561,061,624
8/7/20140.530.560.530.56644,063
8/6/20140.560.570.550.551,083,189
8/5/20140.510.560.510.551,016,880
8/4/20140.540.550.510.51507,776
8/1/20140.550.560.530.55677,658
7/31/20140.530.550.520.541,171,102
7/30/20140.510.550.510.55583,110
7/29/20140.510.540.510.52491,155
7/28/20140.510.540.510.52892,807
7/25/20140.510.530.490.511,308,106
7/24/20140.520.530.490.502,522,693
7/23/20140.540.550.530.531,279,151
7/22/20140.550.560.530.541,163,506
7/21/20140.570.570.540.571,156,774
7/18/20140.550.570.540.57694,951
7/17/20140.560.570.540.561,146,940
7/16/20140.560.570.550.55500,978
7/15/20140.580.580.540.551,726,241
7/14/20140.600.600.570.591,290,076
7/11/20140.590.620.590.602,190,583
7/10/20140.580.620.580.582,827,245
7/9/20140.560.590.560.571,381,035
7/8/20140.570.590.560.571,506,101
7/7/20140.570.600.570.57798,439
7/3/20140.580.590.560.59342,717
7/2/20140.580.600.570.58983,988
7/1/20140.590.600.570.57598,417
6/30/20140.550.610.540.591,162,416
6/27/20140.590.600.550.56777,158
6/26/20140.600.600.570.58538,479
6/25/20140.600.620.580.601,376,110
6/24/20140.620.640.600.611,284,561
6/23/20140.590.620.580.62988,995
6/20/20140.630.640.590.612,042,630
6/19/20140.570.640.570.633,438,312
6/18/20140.540.570.540.561,107,428
6/17/20140.550.560.540.54702,915
6/16/20140.560.590.540.541,371,580
6/13/20140.560.590.560.591,337,675
6/12/20140.520.570.520.562,344,742
6/11/20140.510.540.510.52881,706
6/10/20140.490.530.490.52618,336
6/9/20140.510.540.490.49919,465
6/6/20140.500.510.480.50773,834
6/5/20140.480.510.470.50999,435
6/4/20140.480.490.470.47658,496
6/3/20140.500.500.480.48558,593
6/2/20140.480.500.480.49562,175
5/30/20140.480.500.480.48554,883
5/29/20140.480.500.480.49494,200
5/28/20140.470.510.460.481,664,284
5/27/20140.490.490.460.481,524,924
5/23/20140.510.510.490.49565,810
5/22/20140.510.520.500.51482,063
5/21/20140.500.510.500.511,236,762
5/20/20140.510.530.510.51486,031
5/19/20140.510.530.510.51669,476
5/16/20140.560.560.500.511,002,489
5/15/20140.550.570.540.55506,664
5/14/20140.550.560.540.55796,627
5/13/20140.570.590.530.541,186,577
5/12/20140.590.600.570.57856,687
5/9/20140.590.600.580.58842,944
5/8/20140.600.640.590.59593,138
5/7/20140.610.610.590.59725,946
5/6/20140.630.640.610.62543,902
5/5/20140.640.640.610.62590,167
5/2/20140.610.630.600.62654,797
5/1/20140.580.610.580.61664,556
4/30/20140.610.620.570.57810,689
4/29/20140.600.620.600.61296,424
4/28/20140.610.610.600.601,034,433
4/25/20140.610.630.610.61850,517
4/24/20140.610.630.610.61745,790
4/23/20140.610.630.600.63993,357
4/22/20140.600.620.580.61984,022
4/21/20140.610.640.590.601,571,292
4/17/20140.630.650.600.61745,670
4/16/20140.600.670.590.632,744,044
4/15/20140.600.630.590.612,298,290
4/14/20140.670.700.640.64943,906
4/11/20140.700.730.680.681,003,772
4/10/20140.700.740.680.681,775,677
4/9/20140.670.710.660.702,286,912
4/8/20140.670.690.660.681,578,084
Trading Center