Golden Star Resources, Ltd Historical Stock Prices

GSS 
$0.3295
*  
0.0035
1.05%
Get GSS Alerts
*Delayed - data as of Mar. 4, 2015 10:36 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

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

Results for: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:36  0.3295  0.33  0.32  0.3295 43,820
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
12/26/2014 0.191 0.2161 0.191 0.2161 2,455,341
12/24/2014 0.191 0.2161 0.191 0.2161 1,378,391
12/23/2014 0.176 0.19 0.1732 0.175 2,401,362
12/22/2014 0.1999 0.21 0.165 0.1774 6,406,666
12/19/2014 0.231 0.241 0.16 0.16 58,733,700
12/18/2014 0.25 0.252 0.2182 0.2338 1,950,820
12/17/2014 0.1932 0.2481 0.1861 0.2292 2,531,188
12/16/2014 0.215 0.218 0.192 0.2 1,879,855
12/15/2014 0.21 0.22 0.2 0.2106 2,021,095
12/12/2014 0.23 0.2335 0.213 0.215 2,523,627
12/11/2014 0.235 0.2495 0.2219 0.2252 2,521,079
12/10/2014 0.2531 0.2651 0.24 0.2497 1,817,419
12/09/2014 0.266 0.2754 0.2525 0.2531 2,268,765
12/08/2014 0.2791 0.2791 0.2313 0.2423 2,623,881
12/05/2014 0.28 0.281 0.256 0.268 2,026,503
12/04/2014 0.286 0.2938 0.27 0.271 1,268,050
12/03/2014 0.287 0.305 0.286 0.286 1,212,149
12/02/2014 0.325 0.325 0.286 0.292 1,728,827
12/01/2014 0.282 0.3269 0.282 0.325 1,523,316
11/28/2014 0.305 0.305 0.283 0.283 1,070,297
11/26/2014 0.3205 0.3288 0.301 0.3083 1,001,070
11/25/2014 0.32 0.3373 0.32 0.3202 718,754
11/24/2014 0.325 0.34 0.32 0.33 1,026,645
11/21/2014 0.32 0.335 0.3125 0.3264 1,313,971
11/20/2014 0.3169 0.33 0.3017 0.318 1,308,852
11/19/2014 0.348 0.35 0.295 0.31 2,832,450
11/18/2014 0.33 0.3425 0.3123 0.335 2,311,832
11/17/2014 0.2978 0.3185 0.2876 0.3119 1,707,304
11/14/2014 0.287 0.3 0.267 0.285 1,796,318
11/13/2014 0.285 0.2993 0.276 0.276 958,941
11/12/2014 0.29 0.3147 0.278 0.2796 1,079,154
11/11/2014 0.283 0.325 0.2819 0.292 1,264,674
11/10/2014 0.3 0.3189 0.28 0.308 1,918,469
11/07/2014 0.27 0.31 0.266 0.305 1,363,028
11/06/2014 0.26 0.296 0.253 0.2618 1,269,788
11/05/2014 0.265 0.2695 0.253 0.2638 980,368
11/04/2014 0.286 0.288 0.265 0.265 694,937
11/03/2014 0.27 0.29 0.2616 0.2884 1,514,082
10/31/2014 0.29 0.299 0.26 0.27 1,701,548
10/30/2014 0.3 0.3148 0.281 0.29 961,884
10/29/2014 0.3 0.325 0.2918 0.295 1,145,003
10/28/2014 0.31 0.32 0.2951 0.31 885,888
10/27/2014 0.32 0.325 0.2901 0.3125 1,597,753
10/24/2014 0.3252 0.349 0.315 0.32 922,713
10/23/2014 0.345 0.3499 0.319 0.3328 1,289,172
10/22/2014 0.362 0.372 0.34 0.3401 802,282
10/21/2014 0.389 0.389 0.3613 0.362 608,160
10/20/2014 0.394 0.3982 0.365 0.37 776,320
10/17/2014 0.37 0.387 0.3651 0.37 469,114
10/16/2014 0.38 0.3896 0.365 0.374 460,538
10/15/2014 0.375 0.3879 0.3652 0.38 614,261
10/14/2014 0.37 0.3892 0.365 0.365 619,592
10/13/2014 0.38 0.39 0.365 0.368 1,067,930
10/10/2014 0.38 0.39 0.365 0.368 497,123
10/09/2014 0.39 0.39 0.372 0.38 1,074,725
10/08/2014 0.3631 0.394 0.3546 0.39 2,011,364
10/07/2014 0.395 0.395 0.3622 0.37 1,527,954
10/06/2014 0.4 0.4 0.39 0.4 989,393
10/03/2014 0.41 0.41 0.39 0.3928 1,563,703
10/02/2014 0.41 0.4299 0.41 0.4105 481,861
10/01/2014 0.4121 0.435 0.41 0.4142 662,442
09/30/2014 0.43 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
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
05/16/2014 0.51 0.5298 0.51 0.51 1,002,489
05/15/2014 0.55 0.565 0.54 0.55 506,664
05/14/2014 0.55 0.559 0.535 0.55 796,627
05/13/2014 0.57 0.588 0.5335 0.543 1,186,577
05/12/2014 0.59 0.6 0.57 0.57 856,687
05/09/2014 0.5932 0.6 0.582 0.5836 842,944
05/08/2014 0.6 0.6363 0.59 0.59 593,138
05/07/2014 0.61 0.61 0.59 0.59 725,946
05/06/2014 0.63 0.6378 0.6068 0.6237 543,902
05/05/2014 0.64 0.6438 0.6136 0.623 590,167
05/02/2014 0.61 0.63 0.5981 0.616 654,797
05/01/2014 0.58 0.61 0.58 0.61 664,556
04/30/2014 0.61 0.62 0.571 0.571 724,789
04/29/2014 0.6 0.6197 0.6 0.61 296,424
04/28/2014 0.6078 0.6097 0.595 0.6 1,034,433
04/25/2014 0.612 0.628 0.605 0.6108 850,517
04/24/2014 0.61 0.6298 0.6052 0.6075 745,790
04/23/2014 0.61 0.63 0.603 0.6251 993,357
04/22/2014 0.595 0.618 0.5836 0.61 984,022
04/21/2014 0.612 0.6385 0.586 0.6 1,570,792
04/17/2014 0.63 0.6449 0.602 0.607 745,670
04/16/2014 0.5951 0.67 0.5926 0.6273 2,743,244
04/15/2014 0.6 0.625 0.5911 0.61 2,298,290
04/14/2014 0.67 0.6946 0.64 0.64 943,706
04/11/2014 0.7 0.73 0.675 0.6751 1,003,772
04/10/2014 0.695 0.735 0.68 0.68 1,775,677
04/09/2014 0.67 0.7082 0.6618 0.7 2,284,912
04/08/2014 0.67 0.6892 0.6551 0.6766 1,578,084
04/07/2014 0.62 0.66 0.612 0.66 2,330,809
04/04/2014 0.6385 0.64 0.61 0.612 1,622,694
04/03/2014 0.61 0.6296 0.61 0.6295 1,278,485
04/02/2014 0.625 0.6299 0.6 0.61 1,277,210
04/01/2014 0.62 0.6284 0.58 0.598 1,760,415
03/31/2014 0.64 0.64 0.5936 0.604 1,279,364
03/28/2014 0.6398 0.6483 0.5936 0.63 1,462,103
03/27/2014 0.63 0.6448 0.59 0.6169 2,072,767
03/26/2014 0.64 0.656 0.627 0.627 2,077,878
03/25/2014 0.6 0.649 0.59 0.649 3,181,966
03/24/2014 0.6 0.6139 0.565 0.582 3,191,481
03/21/2014 0.68 0.73 0.5976 0.5976 16,668,490
03/20/2014 0.65 0.676 0.6012 0.676 3,608,629
03/19/2014 0.7 0.705 0.65 0.67 5,375,239
03/18/2014 0.73 0.73 0.7031 0.71 2,871,332
03/17/2014 0.76 0.774 0.7319 0.7442 3,700,680
03/14/2014 0.81 0.8292 0.7536 0.78 2,753,772
03/13/2014 0.7877 0.8187 0.7618 0.78 2,647,855
03/12/2014 0.743 0.78 0.743 0.76 1,886,052
03/11/2014 0.767 0.79 0.72 0.72 3,710,873
03/10/2014 0.81 0.8348 0.75 0.78 2,132,952
03/07/2014 0.854 0.8591 0.8025 0.815 2,493,081
03/06/2014 0.83 0.886 0.8241 0.855 4,178,389
03/05/2014 0.77 0.832 0.765 0.8008 2,715,955
03/04/2014 0.74 0.7758 0.73 0.77 1,477,999
03/03/2014 0.74 0.7984 0.74 0.78 2,538,937
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?