Golden Star Resources, Ltd Historical Stock Prices

GSS 
$0.235
*  
0.0249
9.58%
Get GSS Alerts
*Delayed - data as of Jul. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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.
16:00  0.26  0.275  0.2324  0.235 918,879
07/27/2015 0.24 0.28 0.24 0.2599 806,548
07/24/2015 0.247 0.25 0.2217 0.249 567,322
07/23/2015 0.247 0.2599 0.2349 0.25 322,697
07/22/2015 0.251 0.2645 0.245 0.247 467,956
07/21/2015 0.2875 0.2888 0.255 0.265 422,068
07/20/2015 0.23 0.339 0.22 0.2903 1,820,897
07/17/2015 0.25 0.2531 0.24 0.2467 542,667
07/16/2015 0.262 0.27 0.2415 0.25 650,210
07/15/2015 0.28 0.28 0.26 0.2607 458,112
07/14/2015 0.277 0.284 0.2701 0.28 189,331
07/13/2015 0.27 0.284 0.2616 0.284 517,536
07/10/2015 0.267 0.285 0.26 0.27 507,460
07/09/2015 0.27 0.2898 0.265 0.265 540,779
07/08/2015 0.26 0.2759 0.26 0.2693 538,949
07/07/2015 0.3016 0.3016 0.261 0.2893 1,292,668
07/06/2015 0.31 0.3171 0.3 0.305 411,010
07/02/2015 0.3151 0.329 0.31 0.32 289,154
07/01/2015 0.31 0.33 0.31 0.3275 363,793
06/30/2015 0.31 0.33 0.31 0.3275 341,193
06/29/2015 0.32 0.3319 0.31 0.3277 408,039
06/26/2015 0.319 0.326 0.31 0.325 159,557
06/25/2015 0.3293 0.3298 0.315 0.32 147,938
06/24/2015 0.3377 0.3377 0.315 0.33 290,739
06/23/2015 0.319 0.34 0.31 0.34 453,653
06/22/2015 0.3133 0.3279 0.31 0.3252 198,982
06/19/2015 0.318 0.3328 0.311 0.3209 277,158
06/18/2015 0.31 0.33 0.31 0.3232 555,079
06/17/2015 0.31 0.315 0.3 0.31 402,193
06/16/2015 0.31 0.322 0.31 0.31 667,742
06/15/2015 0.31 0.324 0.31 0.315 180,699
06/12/2015 0.3147 0.32 0.31 0.315 355,796
06/11/2015 0.32 0.34 0.3 0.3201 297,385
06/10/2015 0.34 0.346 0.326 0.3261 169,485
06/09/2015 0.3395 0.3399 0.3211 0.3392 336,475
06/08/2015 0.325 0.335 0.3173 0.3319 207,422
06/05/2015 0.31 0.3225 0.3096 0.3225 289,521
06/04/2015 0.333 0.345 0.31 0.31 651,076
06/03/2015 0.333 0.34 0.32 0.34 302,000
06/02/2015 0.332 0.34 0.332 0.34 218,788
06/01/2015 0.355 0.356 0.335 0.335 385,312
05/29/2015 0.3261 0.356 0.3261 0.349 655,936
05/28/2015 0.33 0.3482 0.3205 0.3397 697,631
05/27/2015 0.32 0.33 0.3174 0.33 638,180
05/26/2015 0.3216 0.3299 0.3151 0.32 998,218
05/22/2015 0.34 0.34 0.322 0.333 424,932
05/21/2015 0.339 0.345 0.32 0.32 407,371
05/20/2015 0.328 0.34 0.313 0.34 624,549
05/19/2015 0.3501 0.3593 0.3121 0.325 1,409,047
05/18/2015 0.365 0.3699 0.3515 0.36 593,341
05/15/2015 0.365 0.3699 0.3515 0.36 1,228,736
05/14/2015 0.373 0.39 0.33 0.35 3,635,966
05/13/2015 0.3459 0.4192 0.3452 0.366 11,051,720
05/12/2015 0.3084 0.346 0.3084 0.34 3,690,593
05/11/2015 0.3004 0.319 0.295 0.3018 3,777,189
05/08/2015 0.2331 0.269 0.2301 0.258 3,165,674
05/07/2015 0.21 0.2275 0.204 0.2259 1,232,450
05/06/2015 0.21 0.2199 0.2035 0.2063 607,838
05/05/2015 0.215 0.2153 0.21 0.21 1,249,948
05/04/2015 0.211 0.218 0.206 0.206 1,518,010
05/01/2015 0.22 0.22 0.21 0.2157 772,854
04/30/2015 0.211 0.222 0.2067 0.22 1,071,379
04/29/2015 0.21 0.2174 0.2091 0.21 1,465,679
04/28/2015 0.209 0.2118 0.2025 0.2079 1,529,737
04/27/2015 0.21 0.2132 0.2023 0.2023 787,935
*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?