Golden Star Resources (NY: GSS )

3.140 USD -0.160 (-4.85%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.270 3.320 3.070 3.140 641,685 -0.16(-4.85%)
Feb 25, 2021 3.460 3.570 3.270 3.300 421,098 -0.28(-7.82%)
Feb 24, 2021 3.460 3.590 3.440 3.580 339,675 +0.06(+1.70%)
Feb 23, 2021 3.520 3.550 3.340 3.520 1,275,490 +0.10(+2.92%)
Feb 22, 2021 3.230 3.440 3.210 3.420 707,093 +0.26(+8.23%)
Feb 19, 2021 3.240 3.300 3.160 3.160 755,700 -0.06(-1.86%)
Feb 18, 2021 3.370 3.430 3.200 3.220 565,137 -0.14(-4.17%)
Feb 17, 2021 3.480 3.500 3.330 3.360 805,155 -0.12(-3.45%)
Feb 16, 2021 3.750 3.750 3.450 3.480 1,461,728 -0.27(-7.20%)
Feb 12, 2021 3.800 3.875 3.720 3.750 420,300 -0.07(-1.83%)
Feb 11, 2021 4.000 4.020 3.800 3.820 449,953 -0.15(-3.78%)
Feb 10, 2021 3.980 4.040 3.850 3.970 310,293 +0.05(+1.28%)
Feb 09, 2021 3.980 3.980 3.890 3.920 316,626 -0.05(-1.26%)
Feb 08, 2021 3.920 3.980 3.905 3.970 441,664 +0.13(+3.39%)
Feb 05, 2021 3.750 3.840 3.710 3.840 361,300 +0.10(+2.67%)
Feb 04, 2021 3.680 3.798 3.640 3.740 337,313 -0.04(-1.06%)
Feb 03, 2021 3.760 3.810 3.730 3.780 291,621 +0.03(+0.80%)
Feb 02, 2021 3.890 3.890 3.700 3.750 437,694 -0.19(-4.82%)
Feb 01, 2021 3.920 3.990 3.760 3.940 672,081 +0.18(+4.79%)
Jan 29, 2021 3.840 3.880 3.740 3.760 416,700 +0.01(+0.27%)
Jan 28, 2021 3.740 3.830 3.640 3.750 478,058 +0.09(+2.46%)
Jan 27, 2021 3.870 3.870 3.610 3.660 489,283 -0.23(-5.91%)
Jan 26, 2021 3.820 3.900 3.815 3.890 240,043 +0.02(+0.52%)
Jan 25, 2021 3.930 3.970 3.770 3.870 525,579 -0.01(-0.26%)
Jan 22, 2021 3.810 3.880 3.756 3.880 391,100 +0.01(+0.26%)
Jan 21, 2021 3.730 3.900 3.700 3.870 517,687 +0.17(+4.59%)
Jan 20, 2021 3.620 3.750 3.575 3.700 490,357 +0.16(+4.52%)
Jan 19, 2021 3.580 3.580 3.470 3.540 251,602 +0.02(+0.57%)
Jan 15, 2021 3.640 3.640 3.500 3.520 393,700 -0.14(-3.83%)
Jan 14, 2021 3.610 3.700 3.600 3.660 258,020 +0.04(+1.10%)
Jan 13, 2021 3.620 3.750 3.620 3.620 338,430 -0.14(-3.72%)
Jan 12, 2021 3.560 3.760 3.500 3.760 429,242 +0.18(+5.03%)
Jan 11, 2021 3.610 3.646 3.550 3.580 412,619 -0.09(-2.45%)
Jan 08, 2021 3.770 3.780 3.580 3.670 406,400 -0.17(-4.43%)
Jan 07, 2021 3.840 3.880 3.780 3.840 209,292 -0.06(-1.54%)
Jan 06, 2021 3.960 3.960 3.820 3.900 343,142 -0.08(-2.01%)
Jan 05, 2021 4.030 4.040 3.880 3.980 318,361 -0.01(-0.25%)
Jan 04, 2021 3.880 3.990 3.870 3.990 813,054 +0.28(+7.55%)
Dec 31, 2020 3.710 3.710 3.710 139,863 -0.03(-0.80%)
Dec 30, 2020 3.650 3.740 3.650 3.740 139,863 +0.08(+2.19%)
Dec 29, 2020 3.730 3.765 3.640 3.660 322,858 -0.06(-1.61%)
Dec 28, 2020 3.900 3.930 3.720 3.720 275,422 -0.10(-2.62%)
Dec 24, 2020 3.770 3.820 3.751 3.820 74,800 +0.06(+1.60%)
Dec 23, 2020 3.810 3.815 3.720 3.760 190,377 +0.01(+0.27%)
Dec 22, 2020 3.760 3.840 3.720 3.750 330,636 -0.03(-0.79%)
Dec 21, 2020 3.780 3.930 3.780 3.780 479,323 +0.00(+0.00%)
Dec 18, 2020 4.040 4.040 3.770 3.780 668,400 -0.26(-6.44%)
Dec 17, 2020 3.990 4.150 3.960 4.040 573,343 +0.15(+3.86%)
Dec 16, 2020 3.950 4.000 3.760 3.890 902,496 +0.00(+0.00%)
Dec 15, 2020 3.860 3.950 3.800 3.890 345,935 +0.16(+4.29%)
Dec 14, 2020 3.950 3.980 3.730 3.730 427,187 -0.20(-5.09%)
Dec 11, 2020 3.980 4.020 3.900 3.930 247,000 -0.04(-1.01%)
Dec 10, 2020 4.110 4.250 3.940 3.970 645,519 -0.18(-4.34%)
Dec 09, 2020 4.130 4.200 4.020 4.150 551,065 -0.05(-1.19%)
Dec 08, 2020 4.180 4.215 4.140 4.200 272,650 +0.02(+0.48%)
Dec 07, 2020 4.000 4.210 4.000 4.180 460,543 +0.19(+4.76%)
Dec 04, 2020 4.150 4.190 3.974 3.990 321,500 -0.16(-3.86%)
Dec 03, 2020 4.010 4.200 3.960 4.150 541,112 +0.17(+4.27%)
Dec 02, 2020 4.020 4.090 3.950 3.980 309,271 -0.12(-2.93%)
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.