$0.23 -0.03 (%) Golden Star Resources Ltd - AMEX

Jul. 30, 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
7/30/20150.250.260.230.23775,189
7/29/20150.240.260.230.26337,711
7/28/20150.280.280.230.24918,879
7/27/20150.240.280.240.26806,548
7/24/20150.250.250.220.25567,322
7/23/20150.250.260.240.25322,697
7/22/20150.250.260.250.25467,956
7/21/20150.290.290.260.27422,068
7/20/20150.230.340.220.291,820,897
7/17/20150.250.250.240.25542,667
7/16/20150.260.270.240.25650,210
7/15/20150.280.280.260.26458,112
7/14/20150.280.280.270.28189,331
7/13/20150.270.280.260.28517,536
7/10/20150.270.290.260.27507,460
7/9/20150.270.290.270.27540,779
7/8/20150.260.280.260.27538,949
7/7/20150.300.300.260.291,292,668
7/6/20150.310.320.300.31411,010
7/2/20150.320.330.310.32289,154
7/1/20150.310.330.310.33363,793
6/30/20150.330.340.310.34341,193
6/29/20150.320.330.310.33408,039
6/26/20150.320.330.310.33159,557
6/25/20150.330.330.320.32147,938
6/24/20150.340.340.320.33290,739
6/23/20150.320.340.310.34453,653
6/22/20150.310.330.310.33198,982
6/19/20150.320.330.310.32277,158
6/18/20150.310.330.310.32555,079
6/17/20150.310.320.300.31402,193
6/16/20150.310.320.310.31667,742
6/15/20150.310.320.310.32180,699
6/12/20150.320.320.310.32355,796
6/11/20150.320.340.300.32297,385
6/10/20150.340.350.330.33169,485
6/9/20150.340.340.320.34336,475
6/8/20150.330.340.320.33207,422
6/5/20150.310.320.310.32289,521
6/4/20150.330.350.310.31651,076
6/3/20150.330.340.320.34302,000
6/2/20150.330.340.330.34218,788
6/1/20150.360.360.340.34385,312
5/29/20150.330.360.330.35655,936
5/28/20150.330.350.320.34697,631
5/27/20150.320.330.320.33638,180
5/26/20150.320.330.320.32998,218
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!