GSS

Golden Star Resources Historical Data

GSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.34 0.04 1.74% 2.32 2.39 2.29 169,088
Sep 23 2021 2.30 -0.11 -4.56% 2.41 2.46 2.28 591,439
Sep 22 2021 2.41 0.02 0.84% 2.41 2.48 2.40 316,204
Sep 21 2021 2.39 0.01 0.42% 2.40 2.47 2.3427 336,075
Sep 20 2021 2.38 -0.05 -2.06% 2.37 2.437 2.2898 576,189
Sep 17 2021 2.43 -0.06 -2.41% 2.44 2.48 2.375 518,835
Sep 16 2021 2.49 0.00 +0.00% 2.36 2.545 2.29 0
Sep 16 2021 2.49 0.02 0.81% 2.36 2.545 2.29 723,799
Sep 15 2021 2.47 -0.06 -2.37% 2.52 2.55 2.46 249,153
Sep 14 2021 2.53 0.02 0.8% 2.51 2.59 2.4699 351,642
Sep 13 2021 2.51 0.10 4.15% 2.45 2.56 2.40 369,494
Sep 10 2021 2.41 -0.01 -0.41% 2.39 2.48 2.39 319,021
Sep 09 2021 2.42 0.07 2.98% 2.35 2.44 2.31 432,236
Sep 08 2021 2.35 0.07 3.07% 2.29 2.40 2.26 403,287
Sep 07 2021 2.28 -0.18 -7.32% 2.39 2.46 2.28 607,370
Sep 06 2021 2.46 0.00 +0.00% 2.42 2.52 2.38 0
Sep 03 2021 2.46 0.08 3.36% 2.42 2.52 2.38 353,464
Sep 02 2021 2.38 -0.03 -1.24% 2.44 2.44 2.37 193,403
Sep 01 2021 2.41 -0.11 -4.37% 2.53 2.5332 2.40 431,200
Aug 31 2021 2.52 0.02 0.8% 2.50 2.5709 2.50 174,262
Aug 30 2021 2.50 -0.11 -4.21% 2.62 2.62 2.49 280,410
Aug 27 2021 2.61 0.13 5.24% 2.50 2.65 2.49 403,043
Aug 26 2021 2.48 0.06 2.48% 2.44 2.53 2.39 538,946
Aug 25 2021 2.42 0.01 0.41% 2.38 2.45 2.33 410,476
Aug 24 2021 2.41 0.01 0.42% 2.41 2.46 2.375 301,251
Aug 23 2021 2.40 0.20 9.09% 2.25 2.45 2.235 503,385
Aug 20 2021 2.20 -0.01 -0.45% 2.22 2.27 2.19 219,590
Aug 19 2021 2.21 -0.09 -3.91% 2.31 2.32 2.18 354,368
Aug 18 2021 2.30 0.00 0.0% 2.35 2.36 2.28 473,770
Aug 17 2021 2.30 -0.02 -0.86% 2.31 2.33 2.23 369,836
Aug 16 2021 2.32 0.07 3.11% 2.28 2.41 2.26 686,527
Aug 13 2021 2.25 0.07 3.21% 2.23 2.25 2.18 268,450
Aug 12 2021 2.18 -0.08 -3.54% 2.26 2.26 2.12 386,561
Aug 11 2021 2.26 0.09 4.0% 2.14 2.29 2.14 313,808
Aug 10 2021 2.173 0.00 0.14% 2.19 2.235 2.15 285,647
Aug 09 2021 2.17 -0.12 -5.24% 2.28 2.29 2.16 431,443
Aug 06 2021 2.29 -0.09 -3.78% 2.32 2.3399 2.26 408,481
Aug 05 2021 2.38 -0.08 -3.25% 2.44 2.48 2.38 339,655
Aug 04 2021 2.46 -0.15 -5.75% 2.60 2.63 2.46 606,723
Aug 03 2021 2.61 0.07 2.76% 2.52 2.62 2.51 329,070
Aug 02 2021 2.54 -0.11 -4.15% 2.72 2.7264 2.52 446,490
Jul 30 2021 2.65 0.03 1.15% 2.55 2.70 2.46 1,439,671
Jul 29 2021 2.62 0.52 24.76% 2.10 2.85 2.08 8,861,722
Jul 28 2021 2.10 0.04 1.94% 2.07 2.11 2.06 836,152
Jul 27 2021 2.06 -0.04 -1.9% 2.13 2.13 2.04 236,315
Jul 26 2021 2.10 0.01 0.48% 2.10 2.11 2.05 801,380
Jul 23 2021 2.09 -0.01 -0.48% 2.08 2.12 2.05 406,323
Jul 22 2021 2.10 -0.14 -6.25% 2.28 2.28 2.08 1,301,625
Jul 21 2021 2.24 0.12 5.66% 2.13 2.24 2.13 594,238
Jul 20 2021 2.12 -0.09 -4.07% 2.22 2.2382 2.08 941,698
Jul 19 2021 2.21 -0.14 -5.96% 2.32 2.35 2.20 694,483
Jul 16 2021 2.35 -0.15 -6.0% 2.50 2.50 2.35 576,943
Jul 15 2021 2.50 -0.10 -3.85% 2.58 2.60 2.48 481,303
Jul 14 2021 2.60 -0.01 -0.38% 2.62 2.64 2.57 572,860
Jul 13 2021 2.61 0.06 2.35% 2.61 2.635 2.55 704,682
Jul 12 2021 2.55 -0.08 -2.86% 2.61 2.63 2.53 380,444
Jul 09 2021 2.625 0.00 0.19% 2.63 2.66 2.61 279,979
Jul 08 2021 2.62 -0.10 -3.68% 2.69 2.70 2.62 336,668
Jul 07 2021 2.72 0.02 0.74% 2.71 2.74 2.65 215,717
Jul 06 2021 2.70 -0.03 -1.1% 2.79 2.92 2.70 555,504
Jul 05 2021 2.73 0.00 +0.00% 2.92 2.92 2.68 0
Jul 02 2021 2.73 -0.16 -5.54% 2.92 2.92 2.68 589,117
Jul 01 2021 2.89 0.06 2.12% 2.83 2.91 2.78 796,618
Jun 30 2021 2.83 0.27 10.55% 2.64 2.84 2.60 1,001,598
Jun 29 2021 2.56 -0.29 -10.18% 2.80 2.84 2.56 979,905


Your Recent History
AMEX
GSS
Golden Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.