Golden Star Resources (NY: GSS )

3.660 USD +0.090 (+2.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3.620 3.700 3.600 3.660 179,868 +0.09(+2.52%)
Nov 24, 2020 3.540 3.700 3.461 3.570 578,930 -0.09(-2.46%)
Nov 23, 2020 3.820 3.840 3.660 3.660 362,998 -0.15(-3.94%)
Nov 20, 2020 3.840 3.990 3.810 3.810 412,400 -0.02(-0.52%)
Nov 19, 2020 3.760 3.875 3.750 3.830 281,436 +0.01(+0.26%)
Nov 18, 2020 3.900 3.960 3.790 3.820 288,646 -0.10(-2.55%)
Nov 17, 2020 3.960 4.010 3.880 3.920 231,480 -0.05(-1.26%)
Nov 16, 2020 3.970 4.093 3.890 3.970 490,443 +0.03(+0.76%)
Nov 13, 2020 4.000 4.000 3.840 3.940 208,800 +0.03(+0.77%)
Nov 12, 2020 3.860 4.000 3.840 3.910 154,923 +0.09(+2.36%)
Nov 11, 2020 3.930 3.950 3.800 3.820 326,669 -0.15(-3.78%)
Nov 10, 2020 4.140 4.160 3.970 3.970 407,268 -0.05(-1.24%)
Nov 09, 2020 4.100 4.100 3.960 4.020 524,697 -0.20(-4.74%)
Nov 06, 2020 4.290 4.290 4.140 4.220 208,800 +0.00(+0.00%)
Nov 05, 2020 4.130 4.361 4.130 4.220 695,450 +0.15(+3.69%)
Nov 04, 2020 4.220 4.220 4.020 4.070 250,978 -0.11(-2.63%)
Nov 03, 2020 4.240 4.250 4.120 4.180 188,184 +0.00(+0.00%)
Nov 02, 2020 4.260 4.260 4.045 4.180 266,634 +0.12(+2.96%)
Oct 30, 2020 3.990 4.075 3.850 4.060 457,400 +0.11(+2.78%)
Oct 29, 2020 3.940 4.100 3.810 3.950 323,334 -0.04(-1.00%)
Oct 28, 2020 4.230 4.230 3.950 3.990 409,714 -0.31(-7.21%)
Oct 27, 2020 4.220 4.340 4.190 4.300 188,169 +0.08(+1.90%)
Oct 26, 2020 4.310 4.365 4.180 4.220 222,239 -0.11(-2.54%)
Oct 23, 2020 4.310 4.370 4.200 4.330 259,500 +0.03(+0.70%)
Oct 22, 2020 4.260 4.340 4.210 4.300 183,263 -0.06(-1.38%)
Oct 21, 2020 4.330 4.420 4.310 4.360 287,547 +0.07(+1.63%)
Oct 20, 2020 4.200 4.300 4.145 4.290 230,125 +0.13(+3.12%)
Oct 19, 2020 4.400 4.430 4.130 4.160 360,696 -0.24(-5.45%)
Oct 16, 2020 4.490 4.540 4.370 4.400 117,600 -0.07(-1.57%)
Oct 15, 2020 4.580 4.590 4.420 4.470 234,875 -0.12(-2.61%)
Oct 14, 2020 4.490 4.770 4.465 4.590 431,483 +0.12(+2.68%)
Oct 13, 2020 4.530 4.560 4.330 4.470 243,978 -0.03(-0.67%)
Oct 12, 2020 4.570 4.730 4.480 4.500 343,491 -0.07(-1.53%)
Oct 09, 2020 4.250 4.590 4.250 4.570 760,300 +0.45(+10.92%)
Oct 08, 2020 4.140 4.230 4.100 4.120 270,251 +0.02(+0.49%)
Oct 07, 2020 4.120 4.170 4.065 4.100 406,480 +0.00(+0.00%)
Oct 06, 2020 4.360 4.380 4.060 4.100 410,122 -0.24(-5.53%)
Oct 05, 2020 4.340 4.435 4.270 4.340 277,864 +0.04(+0.93%)
Oct 02, 2020 4.420 4.420 4.220 4.300 339,100 -0.11(-2.49%)
Oct 01, 2020 4.330 4.440 4.300 4.410 250,770 +0.10(+2.32%)
Sep 30, 2020 4.370 4.390 4.260 4.310 261,891 -0.07(-1.60%)
Sep 29, 2020 4.280 4.460 4.260 4.380 352,461 +0.15(+3.55%)
Sep 28, 2020 4.210 4.290 4.140 4.230 219,180 +0.03(+0.71%)
Sep 25, 2020 4.330 4.350 4.170 4.200 305,400 -0.16(-3.67%)
Sep 24, 2020 4.200 4.430 4.165 4.360 274,405 +0.17(+4.06%)
Sep 23, 2020 4.570 4.570 4.130 4.190 685,387 -0.42(-9.11%)
Sep 22, 2020 4.500 4.620 4.450 4.610 298,231 +0.12(+2.67%)
Sep 21, 2020 4.620 4.705 4.460 4.490 500,355 -0.24(-5.07%)
Sep 18, 2020 4.990 5.000 4.710 4.730 537,000 -0.22(-4.44%)
Sep 17, 2020 4.980 5.040 4.885 4.950 496,974 -0.06(-1.20%)
Sep 16, 2020 4.980 5.070 4.880 5.010 642,055 +0.09(+1.83%)
Sep 15, 2020 4.800 5.090 4.800 4.920 849,093 +0.13(+2.71%)
Sep 14, 2020 4.520 4.850 4.520 4.790 652,067 +0.29(+6.44%)
Sep 11, 2020 4.560 4.660 4.432 4.500 331,000 +0.02(+0.45%)
Sep 10, 2020 4.650 4.740 4.480 4.480 542,484 -0.12(-2.61%)
Sep 09, 2020 4.330 4.620 4.330 4.600 460,034 +0.22(+5.02%)
Sep 08, 2020 4.260 4.530 4.190 4.380 432,170 +0.03(+0.69%)
Sep 04, 2020 4.310 4.423 4.220 4.350 574,900 +0.04(+0.93%)
Sep 03, 2020 4.440 4.450 4.260 4.310 618,484 -0.19(-4.22%)
Sep 02, 2020 4.530 4.590 4.380 4.500 475,685 -0.09(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.