Historical Stock Prices

GSS 
$0.251
*  
0.005
1.95%
Get GSS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GSS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.26 0.27 0.25 0.251 424,464
03/26/2015 0.28 0.28 0.2556 0.256 838,580
03/25/2015 0.265 0.281 0.255 0.26 652,223
03/24/2015 0.265 0.27 0.26 0.267 198,719
03/23/2015 0.28 0.284 0.2615 0.2617 704,376
03/20/2015 0.265 0.28 0.265 0.275 300,146
03/19/2015 0.28 0.28 0.257 0.26 649,771
03/18/2015 0.265 0.2849 0.255 0.28 804,590
03/17/2015 0.27 0.275 0.2602 0.2602 276,478
03/16/2015 0.26 0.2843 0.26 0.266 525,414
03/13/2015 0.28 0.2876 0.27 0.285 382,425
03/12/2015 0.2875 0.2882 0.27 0.275 380,401
03/11/2015 0.2726 0.285 0.2623 0.272 561,596
03/10/2015 0.29 0.299 0.262 0.2732 2,147,205
03/09/2015 0.3 0.3073 0.29 0.29 940,521
03/06/2015 0.31 0.3139 0.2988 0.3 1,105,749
03/05/2015 0.326 0.326 0.315 0.316 205,836
03/04/2015 0.33 0.33 0.315 0.3191 246,171
03/03/2015 0.3303 0.335 0.315 0.333 706,583
03/02/2015 0.315 0.335 0.315 0.3303 871,175
02/27/2015 0.3152 0.33 0.31 0.324 687,076
02/26/2015 0.31 0.3223 0.3063 0.3152 606,158
02/25/2015 0.31 0.3162 0.3079 0.308 285,368
02/24/2015 0.3099 0.3099 0.296 0.3079 373,336
02/23/2015 0.305 0.3154 0.298 0.3077 1,074,231
02/20/2015 0.32 0.33 0.305 0.3066 558,853
02/19/2015 0.312 0.325 0.31 0.3136 580,498
02/18/2015 0.3112 0.32 0.3058 0.31 442,203
02/17/2015 0.305 0.3175 0.303 0.315 555,673
02/13/2015 0.3123 0.33 0.3123 0.32 666,652
02/12/2015 0.313 0.323 0.313 0.323 316,878
02/11/2015 0.3117 0.3209 0.3054 0.313 632,091
02/10/2015 0.32 0.3274 0.303 0.323 1,523,081
02/09/2015 0.313 0.338 0.312 0.33 1,158,413
02/06/2015 0.325 0.33 0.31 0.33 941,094
02/05/2015 0.33 0.338 0.3215 0.335 514,162
02/04/2015 0.327 0.338 0.311 0.3274 1,411,643
02/03/2015 0.3149 0.3292 0.305 0.3292 949,140
02/02/2015 0.31 0.3199 0.303 0.3199 1,197,136
01/30/2015 0.3 0.3255 0.3 0.317 1,433,383
01/29/2015 0.31 0.3115 0.2895 0.31 2,881,267
01/28/2015 0.339 0.34 0.32 0.325 1,342,457
01/27/2015 0.325 0.3432 0.32 0.3432 2,085,680
01/26/2015 0.31 0.32 0.2901 0.3179 1,801,098
01/23/2015 0.331 0.344 0.303 0.32 3,578,935
01/22/2015 0.36 0.3638 0.3333 0.34 4,245,536
01/21/2015 0.356 0.365 0.3235 0.36 6,715,940
01/20/2015 0.3 0.36 0.3 0.338 8,095,428
01/16/2015 0.28 0.296 0.27 0.291 3,409,813
01/15/2015 0.254 0.285 0.25 0.274 3,843,718
01/14/2015 0.25 0.2571 0.24 0.25 1,982,294
01/13/2015 0.28 0.28 0.24 0.25 3,002,056
01/12/2015 0.24 0.273 0.24 0.272 3,983,497
01/09/2015 0.235 0.2384 0.2251 0.235 855,826
01/08/2015 0.237 0.24 0.2265 0.235 2,035,268
01/07/2015 0.225 0.245 0.225 0.245 1,676,599
01/06/2015 0.235 0.2439 0.2225 0.23 2,285,475
01/05/2015 0.229 0.237 0.215 0.235 1,055,124
01/02/2015 0.213 0.2373 0.2111 0.22 1,253,680
12/31/2014 0.2055 0.22 0.2051 0.21 1,799,993
12/30/2014 0.211 0.2267 0.205 0.22 1,573,266
12/29/2014 0.205 0.216 0.201 0.216 1,753,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?