$0.37 0.00 (%) Golden Star Resources Ltd - AMEX

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSS historical data

Date Open High Low Close Volume
10/17/20140.370.390.370.37473,614
10/16/20140.380.390.370.37460,538
10/15/20140.380.390.370.38614,261
10/14/20140.370.390.370.37619,592
10/13/20140.380.390.370.371,067,930
10/10/20140.380.380.360.38497,123
10/9/20140.390.390.370.381,074,725
10/8/20140.360.390.360.392,011,364
10/7/20140.400.400.360.371,527,954
10/6/20140.400.400.390.40989,393
10/3/20140.410.410.390.391,563,703
10/2/20140.410.430.410.41481,861
10/1/20140.410.440.410.41662,442
9/30/20140.430.440.410.42512,770
9/29/20140.440.450.430.43401,730
9/26/20140.440.440.430.44444,797
9/25/20140.420.450.410.44925,401
9/24/20140.430.430.410.42970,915
9/23/20140.440.450.420.421,212,251
9/22/20140.450.450.410.412,152,598
9/19/20140.470.470.420.456,016,355
9/18/20140.480.490.450.471,464,538
9/17/20140.500.510.470.481,059,025
9/16/20140.480.500.460.491,083,391
9/15/20140.480.480.460.48890,989
9/12/20140.440.480.440.46863,925
9/11/20140.440.460.440.44826,856
9/10/20140.440.460.440.46427,762
9/9/20140.450.450.440.45664,278
9/8/20140.460.460.440.451,096,945
9/5/20140.460.460.440.46739,881
9/4/20140.470.490.450.451,439,811
9/3/20140.480.500.470.471,325,165
9/2/20140.490.500.480.48913,624
8/29/20140.490.510.480.481,182,168
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center