$0.33 +0.01 (%) Golden Star Resources Ltd - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSS historical data

Date Open High Low Close Volume
5/22/20150.340.340.320.33424,932
5/21/20150.340.350.320.32407,371
5/20/20150.330.340.310.34624,549
5/19/20150.350.360.310.331,409,047
5/18/20150.370.370.350.36593,341
5/15/20150.350.380.350.371,228,736
5/14/20150.370.390.330.353,635,966
5/13/20150.350.420.350.3711,051,716
5/12/20150.310.350.310.343,693,593
5/11/20150.300.320.300.303,777,189
5/8/20150.230.270.230.263,165,674
5/7/20150.210.230.200.231,232,450
5/6/20150.210.220.200.21607,838
5/5/20150.220.220.210.211,249,948
5/4/20150.210.220.210.211,518,010
5/1/20150.220.220.210.22772,854
4/30/20150.210.220.210.221,071,379
4/29/20150.210.220.210.211,465,679
4/28/20150.210.210.200.211,529,737
4/27/20150.210.210.200.20787,935
4/24/20150.210.210.210.21531,627
4/23/20150.210.220.210.211,441,527
4/22/20150.220.230.200.201,119,837
4/21/20150.220.220.220.22338,991
4/20/20150.230.230.220.22812,598
4/17/20150.230.230.220.23686,448
4/16/20150.220.230.220.22611,562
4/15/20150.220.230.210.221,167,268
4/14/20150.230.230.220.22654,160
4/13/20150.230.230.220.22577,945
4/10/20150.220.240.220.24795,625
4/9/20150.230.230.220.221,002,117
4/8/20150.250.260.230.231,471,779
4/7/20150.260.260.250.25346,547
4/6/20150.260.260.250.25753,033
4/2/20150.250.260.250.25694,786
4/1/20150.250.260.250.25564,399
3/31/20150.240.260.240.24339,595
3/30/20150.250.260.250.25312,519
3/27/20150.260.270.250.25424,464
3/26/20150.280.280.260.26838,580
3/25/20150.270.280.260.26652,223
3/24/20150.270.270.260.27198,719
3/23/20150.280.280.260.26704,376
3/20/20150.270.280.270.28300,146
3/19/20150.280.280.260.26649,771
3/18/20150.270.290.260.28805,590
3/17/20150.270.280.260.26276,478
3/16/20150.260.280.260.27525,414
3/13/20150.280.290.270.29382,425
3/12/20150.290.290.270.28380,401
3/11/20150.270.290.260.27561,596
3/10/20150.290.300.260.272,147,205
3/9/20150.300.310.290.29940,521
3/6/20150.310.310.300.301,107,249
3/5/20150.330.330.320.32205,836
3/4/20150.330.330.320.32246,171
3/3/20150.330.340.320.33706,583
3/2/20150.320.340.320.33871,175
2/27/20150.320.330.310.32687,076
2/26/20150.310.320.310.32606,158
2/25/20150.310.320.310.31285,368
2/24/20150.310.310.300.31373,336
2/23/20150.310.320.300.311,074,231
2/20/20150.320.330.310.31558,853
2/19/20150.310.330.310.31580,498
2/18/20150.310.320.310.31442,203
2/17/20150.310.320.300.32555,673
2/13/20150.310.330.310.32666,652
2/12/20150.310.320.310.32316,878
2/11/20150.310.320.310.31632,091
2/10/20150.320.330.300.321,523,081
2/9/20150.310.340.310.331,158,413
2/6/20150.330.330.310.33941,094
2/5/20150.330.340.320.34514,162
2/4/20150.330.340.310.331,411,643
2/3/20150.320.330.310.33949,140
2/2/20150.310.320.300.321,197,136
1/30/20150.300.330.300.321,433,383
1/29/20150.310.310.290.312,881,267
1/28/20150.340.340.320.331,342,457
1/27/20150.330.340.320.342,085,680
1/26/20150.310.320.290.321,801,098
1/23/20150.330.340.300.323,578,935
1/22/20150.360.360.330.344,245,536
1/21/20150.360.370.320.366,717,210
1/20/20150.300.360.300.348,096,428
1/16/20150.280.300.270.293,409,813
1/15/20150.250.290.250.273,843,752
1/14/20150.250.260.240.251,982,294
1/13/20150.280.280.240.253,006,056
1/12/20150.240.270.240.273,983,497
1/9/20150.240.240.230.24855,826
1/8/20150.240.240.230.242,035,268
1/7/20150.230.250.230.251,676,648
1/6/20150.240.240.220.232,285,475
1/5/20150.230.240.220.241,055,124
1/2/20150.210.240.210.221,253,680
12/31/20140.210.220.210.211,800,143
12/30/20140.210.230.210.221,573,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center