GOLDEN STAR RESOURCES $0.65

down +0.00


24/5/2013 04:24 PM  |  NYSEAMEX : GSS  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

GSS historical data

Date Open High Low Close Volume
5/24/2013 0.67 0.68 0.64 0.65 22444
5/23/2013 0.68 0.69 0.65 0.65 11912
5/22/2013 0.67 0.68 0.65 0.65 22540
5/21/2013 0.70 0.70 0.65 0.66 17814
5/20/2013 0.67 0.74 0.64 0.68 33242
5/17/2013 0.68 0.69 0.64 0.65 22055
5/16/2013 0.65 0.71 0.64 0.69 91509
5/15/2013 0.75 0.78 0.66 0.70 35213
5/14/2013 0.77 0.80 0.74 0.75 22872
5/13/2013 0.79 0.81 0.76 0.77 32610
5/10/2013 0.80 0.85 0.76 0.81 34472
5/9/2013 0.93 0.95 0.83 0.84 51420
5/8/2013 1.00 1.03 0.96 1.01 14772
5/7/2013 1.02 1.03 0.98 0.99 19249
5/6/2013 1.09 1.09 1.00 1.03 22370
5/3/2013 1.05 1.09 1.05 1.08 28019
5/2/2013 1.04 1.07 1.04 1.06 10537
5/1/2013 1.04 1.07 1.03 1.04 29381
4/30/2013 1.05 1.08 1.03 1.08 17875
4/29/2013 1.04 1.05 1.03 1.05 9837
4/26/2013 1.02 1.03 1.00 1.02 20738
4/25/2013 1.03 1.05 0.99 1.02 25723
4/24/2013 0.99 1.03 0.96 1.01 21926
4/23/2013 1.01 1.02 0.88 1.00 13974
4/22/2013 1.05 1.06 1.00 1.01 12939
4/19/2013 1.04 1.04 0.95 1.02 15206
4/18/2013 0.98 1.01 0.96 0.98 19478
4/17/2013 1.02 1.02 0.93 0.96 27540
4/16/2013 1.05 1.07 0.95 1.02 56786
4/15/2013 1.18 1.19 0.94 0.94 115471
4/12/2013 1.32 1.35 1.25 1.26 22973
4/11/2013 1.39 1.41 1.34 1.39 9821
4/10/2013 1.43 1.44 1.31 1.37 13994
4/9/2013 1.38 1.48 1.37 1.42 16955
4/8/2013 1.43 1.43 1.37 1.39 4593
4/5/2013 1.45 1.49 1.40 1.42 12202
4/4/2013 1.33 1.47 1.30 1.45 12415
4/3/2013 1.40 1.44 1.31 1.33 29904
4/2/2013 1.57 1.58 1.45 1.46 20346
4/1/2013 1.65 1.65 1.55 1.56 12277
3/28/2013 1.64 1.67 1.60 1.60 7404
3/27/2013 1.59 1.66 1.58 1.64 6446
3/26/2013 1.62 1.68 1.60 1.62 7489
3/25/2013 1.65 1.67 1.63 1.66 11702
3/22/2013 1.67 1.71 1.67 1.68 8688
3/21/2013 1.67 1.72 1.67 1.67 15112
3/20/2013 1.70 1.72 1.67 1.69 6370
3/19/2013 1.63 1.70 1.62 1.69 12231
3/18/2013 1.71 1.73 1.64 1.65 14915
3/15/2013 1.65 1.70 1.64 1.70 80175
3/14/2013 1.62 1.66 1.60 1.65 14976
3/13/2013 1.64 1.69 1.61 1.63 14245
3/12/2013 1.61 1.66 1.58 1.65 15135
3/11/2013 1.49 1.60 1.49 1.60 18318
3/8/2013 1.51 1.61 1.50 1.50 38738
3/7/2013 1.54 1.58 1.50 1.56 16042
3/6/2013 1.52 1.55 1.50 1.53 33267
3/5/2013 1.55 1.60 1.51 1.51 12103
3/4/2013 1.54 1.57 1.51 1.54 12095
3/1/2013 1.58 1.60 1.54 1.55 14029
2/28/2013 1.63 1.65 1.58 1.58 13000
2/27/2013 1.65 1.66 1.61 1.66 17353
2/26/2013 1.67 1.69 1.64 1.66 20952
2/25/2013 1.64 1.69 1.63 1.63 22241
2/22/2013 1.53 1.63 1.50 1.63 20468
2/21/2013 1.46 1.55 1.42 1.51 27307
2/20/2013 1.55 1.58 1.46 1.46 28475
2/19/2013 1.58 1.61 1.57 1.59 13778
2/15/2013 1.55 1.65 1.54 1.60 23194
2/14/2013 1.57 1.62 1.56 1.57 9534
2/13/2013 1.62 1.63 1.56 1.57 8144
2/12/2013 1.56 1.63 1.55 1.63 14088
2/11/2013 1.56 1.59 1.55 1.57 9034
2/8/2013 1.61 1.63 1.58 1.59 7816
2/7/2013 1.62 1.66 1.59 1.61 8696
2/6/2013 1.65 1.66 1.62 1.64 7700
2/5/2013 1.57 1.63 1.56 1.63 14110
2/4/2013 1.58 1.61 1.55 1.55 7447
2/1/2013 1.61 1.64 1.57 1.60 9654
1/31/2013 1.66 1.67 1.56 1.59 10775
1/30/2013 1.64 1.68 1.62 1.65 13929
1/29/2013 1.63 1.64 1.59 1.62 11760
1/28/2013 1.62 1.63 1.55 1.57 19540
1/25/2013 1.71 1.74 1.63 1.63 25949
1/24/2013 1.80 1.82 1.68 1.70 17742
1/23/2013 1.90 1.92 1.80 1.81 13414
1/22/2013 1.77 1.90 1.75 1.90 16646
1/18/2013 1.78 1.79 1.74 1.77 9894
1/17/2013 1.72 1.79 1.70 1.78 12486
1/16/2013 1.72 1.74 1.71 1.72 6805
1/15/2013 1.72 1.75 1.68 1.74 13389
1/14/2013 1.76 1.76 1.68 1.71 21615
1/11/2013 1.75 1.78 1.72 1.76 7462
1/10/2013 1.74 1.78 1.73 1.77 18318
1/9/2013 1.74 1.75 1.71 1.72 10626
1/8/2013 1.73 1.76 1.71 1.75 10226
1/7/2013 1.73 1.75 1.69 1.71 9781
1/4/2013 1.74 1.79 1.71 1.73 16149
1/3/2013 1.88 1.90 1.74 1.76 21679
1/2/2013 1.89 1.92 1.86 1.90 19769
Marketplace
Trading Center