$0.20 -0.03 (%) Golden Star Resources Ltd - AMEX

Dec. 19, 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
12/19/20140.230.240.160.1658,743,295
12/18/20140.250.250.220.231,950,820
12/17/20140.190.250.190.232,531,188
12/16/20140.220.220.190.201,879,855
12/15/20140.210.220.200.212,021,095
12/12/20140.230.230.210.222,523,627
12/11/20140.240.250.220.232,521,079
12/10/20140.250.270.240.251,817,419
12/9/20140.270.280.250.252,268,765
12/8/20140.280.280.230.242,623,881
12/5/20140.280.280.260.272,029,253
12/4/20140.290.290.270.271,268,050
12/3/20140.290.310.290.291,212,149
12/2/20140.330.330.290.291,728,827
12/1/20140.280.330.280.331,523,316
11/28/20140.310.310.280.281,070,297
11/26/20140.320.330.300.311,001,070
11/25/20140.320.340.320.32718,754
11/24/20140.330.340.320.331,026,645
11/21/20140.320.340.310.331,313,971
11/20/20140.320.330.300.321,308,852
11/19/20140.350.350.300.312,832,450
11/18/20140.330.340.310.342,311,832
11/17/20140.300.320.290.311,707,304
11/14/20140.290.300.270.291,797,818
11/13/20140.290.300.280.28958,941
11/12/20140.290.320.280.281,079,654
11/11/20140.280.330.280.291,264,674
11/10/20140.300.320.280.311,918,469
11/7/20140.270.310.270.311,363,028
11/6/20140.260.300.250.261,269,788
11/5/20140.270.270.250.26980,368
11/4/20140.290.290.270.27694,937
11/3/20140.270.290.260.291,514,182
10/31/20140.290.300.260.271,701,548
10/30/20140.300.320.280.29961,884
10/29/20140.300.330.290.301,146,003
10/28/20140.310.320.300.31885,888
10/27/20140.320.330.290.311,598,773
10/24/20140.330.350.320.32922,713
10/23/20140.350.350.320.331,289,772
10/22/20140.360.370.340.34802,282
10/21/20140.390.390.360.36608,160
10/20/20140.390.400.370.37776,320
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center