Golden Star Resources, Ltd Historical Stock Prices

GSS 
$0.4152
*  
0.0157
3.64%
Get GSS Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading GSS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.4301  0.4366  0.4126  0.4152 512,770
09/29/2014 0.435 0.445 0.43 0.4309 401,730
09/26/2014 0.435 0.44 0.43 0.4351 444,097
09/25/2014 0.42 0.446 0.4116 0.436 925,401
09/24/2014 0.43 0.43 0.4054 0.423 970,915
09/23/2014 0.438 0.4461 0.42 0.42 1,212,251
09/22/2014 0.45 0.45 0.4051 0.406 2,152,598
09/19/2014 0.4688 0.47 0.423 0.4468 6,016,355
09/18/2014 0.48 0.49 0.45 0.469 1,459,649
09/17/2014 0.497 0.505 0.469 0.478 1,059,025
09/16/2014 0.48 0.498 0.46 0.4925 1,083,391
09/15/2014 0.48 0.48 0.46 0.48 890,989
09/12/2014 0.438 0.48 0.438 0.46 863,925
09/11/2014 0.4401 0.4593 0.4388 0.4401 826,856
09/10/2014 0.44 0.46 0.44 0.46 427,762
09/09/2014 0.45 0.45 0.4388 0.448 664,278
09/08/2014 0.46 0.46 0.4401 0.4466 1,096,945
09/05/2014 0.46 0.46 0.44 0.46 739,881
09/04/2014 0.4715 0.4895 0.45 0.4539 1,439,811
09/03/2014 0.483 0.495 0.471 0.471 1,325,165
09/02/2014 0.485 0.5 0.4815 0.483 913,624
08/29/2014 0.4913 0.509 0.48 0.482 1,182,168
08/28/2014 0.5 0.5075 0.485 0.4912 690,565
08/27/2014 0.505 0.51 0.4954 0.4955 378,132
08/26/2014 0.512 0.52 0.5 0.5 672,110
08/25/2014 0.495 0.5182 0.4948 0.502 323,516
08/22/2014 0.51 0.5248 0.5 0.5 2,277,377
08/21/2014 0.512 0.53 0.505 0.51 729,239
08/20/2014 0.5217 0.5312 0.5138 0.52 590,417
08/19/2014 0.52 0.5379 0.52 0.5252 158,184
08/18/2014 0.53 0.54 0.523 0.5231 333,860
08/15/2014 0.52 0.54 0.51 0.539 578,871
08/14/2014 0.5356 0.5553 0.53 0.53 262,417
08/13/2014 0.5599 0.56 0.5355 0.5355 152,167
08/12/2014 0.568 0.568 0.53 0.54 685,526
08/11/2014 0.5499 0.5599 0.53 0.5537 276,833
08/08/2014 0.569 0.569 0.523 0.5555 1,061,624
08/07/2014 0.5316 0.56 0.5316 0.5583 644,063
08/06/2014 0.56 0.57 0.5489 0.5496 1,083,189
08/05/2014 0.51 0.5562 0.51 0.5533 1,016,880
08/04/2014 0.5425 0.5499 0.51 0.511 507,776
08/01/2014 0.5425 0.5499 0.51 0.511 677,658
07/31/2014 0.5317 0.5506 0.5222 0.5391 1,171,102
07/30/2014 0.513 0.549 0.5118 0.547 583,110
07/29/2014 0.5125 0.54 0.5125 0.5208 491,155
07/28/2014 0.51 0.54 0.5067 0.5225 892,807
07/25/2014 0.505 0.5289 0.493 0.51 1,308,106
07/24/2014 0.522 0.528 0.4851 0.495 2,521,693
07/23/2014 0.54 0.55 0.5271 0.53 1,279,151
07/22/2014 0.5523 0.56 0.534 0.5406 1,163,506
07/21/2014 0.569 0.569 0.54 0.569 1,156,774
07/18/2014 0.55 0.57 0.5421 0.5695 694,951
07/17/2014 0.56 0.57 0.5411 0.56 1,146,940
07/16/2014 0.56 0.5674 0.548 0.548 500,978
07/15/2014 0.58 0.58 0.5408 0.5452 1,726,041
07/14/2014 0.598 0.598 0.565 0.5869 1,290,076
07/11/2014 0.59 0.624 0.59 0.6008 2,190,583
07/10/2014 0.58 0.6149 0.5799 0.5799 2,827,245
07/09/2014 0.563 0.5852 0.5601 0.5648 1,304,035
07/08/2014 0.5717 0.59 0.5564 0.57 1,506,101
07/07/2014 0.5716 0.6 0.5669 0.57 798,439
07/03/2014 0.5798 0.585 0.5617 0.585 342,717
07/02/2014 0.58 0.6 0.57 0.58 968,988
07/01/2014 0.585 0.5999 0.567 0.567 598,417
06/30/2014 0.585 0.5999 0.567 0.567 1,162,416
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.

Research Brokers before you trade

Want to trade FX?