Golden Star Resources, Ltd Historical Stock Prices

GSS 
$0.5224
*  
0.0028
0.53%
Get GSS Alerts
*Delayed - data as of Aug. 20, 2014 10:21 ET  -  Find a broker to begin trading GSS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GSS Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:21  0.53  0.53  0.5217  0.5224 126,482
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
06/27/2014 0.59 0.598 0.5501 0.5636 777,158
06/26/2014 0.5977 0.5997 0.5716 0.584 538,479
06/25/2014 0.6005 0.615 0.5837 0.5979 1,376,110
06/24/2014 0.62 0.64 0.6 0.61 1,284,561
06/23/2014 0.5905 0.6235 0.5827 0.618 986,995
06/20/2014 0.63 0.64 0.5915 0.61 2,042,630
06/19/2014 0.57 0.64 0.57 0.629 3,438,312
06/18/2014 0.5425 0.5685 0.5421 0.56 1,107,428
06/17/2014 0.545 0.56 0.54 0.5421 702,915
06/16/2014 0.562 0.5899 0.54 0.54 1,371,580
06/13/2014 0.5602 0.59 0.5564 0.59 1,331,975
06/12/2014 0.52 0.57 0.52 0.56 2,344,742
06/11/2014 0.513 0.54 0.51 0.52 779,466
06/10/2014 0.493 0.5299 0.493 0.52 606,536
06/09/2014 0.51 0.5398 0.49 0.493 919,465
06/06/2014 0.5 0.507 0.476 0.5 773,834
06/05/2014 0.48 0.51 0.4731 0.5 999,435
06/04/2014 0.4811 0.4847 0.47 0.47 658,496
06/03/2014 0.4995 0.4995 0.48 0.48 558,593
06/02/2014 0.4805 0.4995 0.4805 0.49 562,175
05/30/2014 0.48 0.4949 0.48 0.48 554,883
05/29/2014 0.4845 0.5 0.48 0.4856 494,200
05/28/2014 0.47 0.51 0.46 0.4845 1,664,284
05/27/2014 0.49 0.4944 0.4617 0.48 1,524,924
05/23/2014 0.51 0.51 0.4907 0.4912 550,810
05/22/2014 0.5145 0.52 0.5 0.5073 482,063
05/21/2014 0.501 0.5145 0.4951 0.51 1,236,762
05/20/2014 0.5116 0.5248 0.5055 0.51 482,631
05/19/2014 0.51 0.5298 0.51 0.51 669,476
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?