$0.84 0.00 (%) Golden Star Resources Ltd - NYSE Amex Equities

Sep. 28, 2016 | 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
9/28/20160.800.850.790.843,122,659
9/27/20160.780.810.780.802,842,619
9/26/20160.780.800.780.803,227,499
9/23/20160.780.780.760.781,451,210
9/22/20160.780.790.760.783,083,967
9/21/20160.730.760.730.751,789,425
9/20/20160.720.730.710.72905,208
9/19/20160.740.750.710.71783,026
9/16/20160.700.740.700.741,547,492
9/15/20160.710.740.700.721,307,863
9/14/20160.720.720.700.72907,293
9/13/20160.740.750.700.721,374,665
9/12/20160.710.750.700.751,771,338
9/9/20160.760.760.720.741,741,180
9/8/20160.760.770.740.76878,874
9/7/20160.770.770.740.761,168,044
9/6/20160.750.760.730.763,205,594
9/2/20160.730.760.720.751,987,857
9/1/20160.670.730.670.722,234,940
8/31/20160.700.720.680.702,446,475
8/30/20160.740.740.700.712,744,107
8/29/20160.740.750.720.731,229,408
8/26/20160.750.770.720.743,077,281
8/25/20160.720.740.720.721,637,284
8/24/20160.750.760.710.723,639,691
8/23/20160.750.760.740.751,918,204
8/22/20160.730.740.710.742,620,188
8/19/20160.740.750.720.752,100,041
8/18/20160.750.770.730.761,182,428
8/17/20160.770.770.720.753,403,424
8/16/20160.770.770.750.751,876,445
8/15/20160.760.780.750.762,353,354
8/12/20160.800.800.760.762,305,694
8/11/20160.770.820.770.784,114,051
8/10/20160.770.790.760.772,319,372
8/9/20160.750.770.750.762,897,376
8/8/20160.750.760.730.754,825,815
8/5/20160.730.760.730.762,500,894
8/4/20160.770.780.750.762,773,579
8/3/20160.780.780.740.763,124,123
8/2/20160.790.830.760.768,313,572
8/1/20160.780.790.710.768,476,872
7/29/20160.800.820.780.784,977,099
7/28/20160.790.800.770.794,838,953
7/27/20160.790.810.750.776,163,635
7/26/20160.760.830.750.7911,930,528
7/25/20160.920.920.770.7814,304,491
7/22/20160.991.020.981.003,071,229
7/21/20160.951.040.911.003,980,803
7/20/20161.011.040.950.966,274,919
7/19/20161.071.131.061.088,461,547
7/18/20161.021.040.971.035,549,344
7/15/20160.971.040.950.966,935,169
7/14/20160.780.990.770.9613,505,265
7/13/20160.770.810.760.814,691,010
7/12/20160.770.790.750.773,453,159
7/11/20160.770.790.750.772,709,429
7/8/20160.730.770.710.763,062,241
7/7/20160.760.760.710.722,439,904
7/6/20160.750.780.730.764,732,246
7/5/20160.700.740.700.736,369,156
7/1/20160.680.700.650.693,614,935
6/30/20160.650.650.630.651,016,081
6/29/20160.650.660.630.651,694,909
6/28/20160.620.640.620.641,125,663
6/27/20160.670.670.610.632,552,029
6/24/20160.660.660.610.632,907,676
6/23/20160.600.610.590.59865,168
6/22/20160.600.620.590.62869,159
6/21/20160.600.620.600.60987,591
6/20/20160.620.630.600.621,271,130
6/17/20160.640.640.600.611,656,581
6/16/20160.660.670.600.622,527,781
6/15/20160.630.650.610.622,715,738
6/14/20160.590.650.560.621,379,240
6/13/20160.680.680.600.642,653,591
6/10/20160.660.670.630.642,348,971
6/9/20160.640.650.630.651,539,443
6/8/20160.630.640.620.632,325,506
6/7/20160.590.610.580.59721,431
6/6/20160.600.610.580.581,915,716
6/3/20160.580.620.570.583,773,171
6/2/20160.540.560.530.551,087,678
6/1/20160.530.550.510.53912,385
5/31/20160.500.540.500.52867,056
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center