$0.52 -0.03 (%) Golden Star Resources Ltd - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSS historical data

Date Open High Low Close Volume
5/27/20160.550.550.500.52920,615
5/26/20160.560.560.530.55867,085
5/25/20160.500.550.490.532,327,362
5/24/20160.550.570.470.515,271,474
5/23/20160.560.580.550.561,693,124
5/20/20160.590.600.570.58809,107
5/19/20160.550.600.540.593,396,330
5/18/20160.620.630.570.591,899,538
5/17/20160.620.640.610.631,219,254
5/16/20160.650.650.620.631,565,449
5/13/20160.600.640.600.621,332,685
5/12/20160.670.670.600.602,561,353
5/11/20160.650.670.620.652,106,420
5/10/20160.590.650.580.642,546,842
5/9/20160.660.660.560.615,294,401
5/6/20160.680.700.660.671,993,993
5/5/20160.660.710.640.663,305,220
5/4/20160.690.700.610.663,435,444
5/3/20160.710.720.680.712,270,587
5/2/20160.720.730.690.713,435,409
4/29/20160.720.720.680.694,274,929
4/28/20160.700.730.680.697,422,343
4/27/20160.720.760.690.752,891,544
4/26/20160.690.710.690.702,355,144
4/25/20160.720.740.700.711,501,405
4/22/20160.720.760.700.711,831,933
4/21/20160.730.750.700.722,339,630
4/20/20160.770.780.690.704,184,076
4/19/20160.820.840.760.776,051,335
4/18/20160.730.780.710.776,143,896
4/15/20160.610.740.610.705,851,694
4/14/20160.610.630.570.593,151,112
4/13/20160.560.620.530.604,939,621
4/12/20160.550.550.500.542,474,969
4/11/20160.510.540.500.533,250,503
4/8/20160.470.500.470.491,789,078
4/7/20160.480.480.470.481,266,832
4/6/20160.480.480.460.471,347,824
4/5/20160.460.480.450.481,314,410
4/4/20160.450.470.440.45994,928
4/1/20160.430.460.430.461,394,151
3/31/20160.450.470.440.461,287,866
3/30/20160.450.470.430.441,463,374
3/29/20160.420.460.420.462,501,815
3/28/20160.450.450.400.422,091,809
3/24/20160.420.450.420.451,215,080
3/23/20160.420.440.410.432,232,307
3/22/20160.440.480.440.451,883,775
3/21/20160.440.450.420.441,578,456
3/18/20160.430.460.430.452,167,589
3/17/20160.500.510.440.453,096,193
3/16/20160.450.490.410.492,769,828
3/15/20160.420.450.400.452,333,648
3/14/20160.490.490.420.424,448,347
3/11/20160.500.500.460.482,425,784
3/10/20160.480.520.480.502,251,879
3/9/20160.440.500.440.483,133,707
3/8/20160.490.500.460.472,293,019
3/7/20160.500.520.460.484,042,254
3/4/20160.550.560.480.495,320,039
3/3/20160.520.540.510.533,793,951
3/2/20160.480.520.470.502,685,105
3/1/20160.520.540.450.495,872,551
2/29/20160.420.490.420.497,767,566
2/26/20160.380.420.380.423,400,343
2/25/20160.390.410.380.395,597,831
2/24/20160.360.390.350.386,403,490
2/23/20160.300.350.300.314,449,717
2/22/20160.290.300.280.301,416,951
2/19/20160.300.320.290.301,394,410
2/18/20160.280.320.270.311,994,338
2/17/20160.260.300.260.291,164,786
2/16/20160.300.300.260.272,032,145
2/12/20160.320.330.300.302,171,354
2/11/20160.310.320.290.324,183,052
2/10/20160.250.280.240.271,543,263
2/9/20160.270.280.230.252,754,103
2/8/20160.260.290.250.274,085,095
2/5/20160.220.250.210.242,027,045
2/4/20160.200.240.200.212,932,029
2/3/20160.190.210.190.191,583,025
2/2/20160.200.200.190.19610,777
2/1/20160.180.200.180.19451,536
1/29/20160.190.200.180.18505,608
1/28/20160.180.200.180.20579,937
1/27/20160.190.190.170.18560,949
1/26/20160.200.200.180.19966,013
1/25/20160.200.210.180.191,309,786
1/22/20160.150.180.150.18614,988
1/21/20160.150.160.140.15527,362
1/20/20160.150.150.140.15866,123
1/19/20160.160.160.140.161,050,706
1/15/20160.170.170.150.16752,180
1/14/20160.170.170.160.17503,708
1/13/20160.170.170.160.17332,886
1/12/20160.160.170.160.16625,169
1/11/20160.180.180.160.17625,857
1/8/20160.180.190.170.18351,208
1/7/20160.190.190.170.181,102,356
1/6/20160.190.190.180.19420,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center