Home > Quotes > GSS > Historical Prices

Golden Star Resources, Ltd Historical Stock Prices

GSS 
$0.6502
*  
0.0019
  negative  
0.29%
Get GSS Alerts
*Delayed - data as of May 20, 2013 11:32 ET 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GSS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
11:32  0.67  0.6886  0.64  0.6502 747,434
05/17/2013 0.68 0.69 0.6403 0.6521 2,205,445
05/16/2013 0.65 0.7132 0.6361 0.69 9,150,823
05/15/2013 0.745 0.7798 0.66 0.7 3,521,219
05/14/2013 0.7747 0.7993 0.74 0.7503 2,287,102
05/13/2013 0.79 0.8137 0.7616 0.7714 3,260,905
05/10/2013 0.8 0.85 0.76 0.805 3,442,192
05/09/2013 0.93 0.95 0.825 0.84 5,133,016
05/08/2013 1 1.03 0.9621 1.01 1,477,152
05/07/2013 1.02 1.03 0.98 0.9868 1,924,813
05/06/2013 1.09 1.09 1 1.03 2,236,997
05/03/2013 1.05 1.09 1.05 1.08 2,801,884
05/02/2013 1.04 1.07 1.04 1.06 1,053,674
05/01/2013 1.04 1.07 1.03 1.04 2,938,033
04/30/2013 1.05 1.08 1.03 1.08 1,787,111
04/29/2013 1.04 1.05 1.03 1.05 983,620
04/26/2013 1.02 1.03 1 1.02 2,073,710
04/25/2013 1.03 1.05 0.987 1.02 2,572,258
04/24/2013 0.9899 1.03 0.9601 1.01 2,192,573
04/23/2013 1.01 1.02 0.88 0.9999 1,397,321
04/22/2013 1.05 1.06 1 1.01 1,293,858
04/19/2013 1.04 1.04 0.95 1.02 1,520,523
04/18/2013 0.98 1.01 0.955 0.9789 1,947,778
04/17/2013 1.02 1.02 0.93 0.9632 2,753,916
04/16/2013 1.05 1.07 0.95 1.02 5,678,531
04/15/2013 1.18 1.19 0.9405 0.9435 11,528,600
04/12/2013 1.32 1.35 1.25 1.26 2,297,254
04/11/2013 1.39 1.41 1.34 1.39 982,093
04/10/2013 1.43 1.44 1.31 1.37 1,399,332
04/09/2013 1.38 1.48 1.37 1.42 1,695,415
04/08/2013 1.43 1.43 1.37 1.39 459,298
04/05/2013 1.45 1.49 1.4 1.42 1,219,524
04/04/2013 1.33 1.47 1.3 1.45 1,241,474
04/03/2013 1.4 1.44 1.31 1.33 2,990,380
04/02/2013 1.57 1.58 1.45 1.46 2,034,524
04/01/2013 1.65 1.65 1.55 1.56 1,218,233
03/28/2013 1.64 1.67 1.6 1.6 740,336
03/27/2013 1.59 1.66 1.58 1.64 644,524
03/26/2013 1.62 1.68 1.6 1.62 748,881
03/25/2013 1.65 1.67 1.63 1.66 1,170,104
03/22/2013 1.67 1.71 1.67 1.68 868,755
03/21/2013 1.67 1.72 1.67 1.67 1,511,181
03/20/2013 1.7 1.72 1.67 1.69 636,931
03/19/2013 1.63 1.7 1.62 1.69 1,223,072
03/18/2013 1.71 1.73 1.64 1.65 1,491,489
03/15/2013 1.65 1.7 1.64 1.7 8,017,466
03/14/2013 1.62 1.66 1.6 1.65 1,497,589
03/13/2013 1.64 1.69 1.61 1.63 1,424,439
03/12/2013 1.61 1.66 1.5801 1.65 1,513,427
03/11/2013 1.49 1.6 1.49 1.6 1,831,711
03/08/2013 1.51 1.61 1.5 1.5 3,873,757
03/07/2013 1.54 1.58 1.5 1.56 1,604,127
03/06/2013 1.52 1.55 1.5 1.53 3,326,698
03/05/2013 1.55 1.6 1.51 1.51 1,210,232
03/04/2013 1.54 1.57 1.51 1.54 1,209,486
03/01/2013 1.58 1.6 1.535 1.55 1,402,867
02/28/2013 1.63 1.65 1.58 1.58 1,299,929
02/27/2013 1.65 1.66 1.61 1.66 1,735,214
02/26/2013 1.67 1.69 1.64 1.66 2,095,121
02/25/2013 1.64 1.69 1.63 1.63 2,224,078
02/22/2013 1.53 1.63 1.5 1.63 2,044,660
02/21/2013 1.46 1.55 1.42 1.51 2,730,533
02/20/2013 1.55 1.58 1.46 1.46 2,847,418
02/19/2013 1.58 1.61 1.57 1.59 1,377,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.