Golden Star Resources, Ltd Historical Stock Prices

GSS 
$0.23
*  
0.0299
11.5%
Get GSS Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 29-JUL-2014 TO 29-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  0.2511  0.2575  0.2277  0.23 775,189
07/29/2015 0.24 0.26 0.233 0.2599 337,711
07/28/2015 0.275 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
04/24/2015 0.2125 0.2125 0.2072 0.2085 531,627
04/23/2015 0.208 0.2148 0.2057 0.207 1,441,527
04/22/2015 0.22 0.225 0.2001 0.201 1,119,837
04/21/2015 0.216 0.221 0.216 0.2167 338,991
04/20/2015 0.2267 0.2277 0.215 0.215 812,598
04/17/2015 0.2333 0.2333 0.222 0.2275 686,448
04/16/2015 0.222 0.2311 0.222 0.222 611,562
04/15/2015 0.2151 0.2253 0.2101 0.22 1,167,268
04/14/2015 0.225 0.225 0.218 0.218 654,160
04/13/2015 0.23 0.23 0.22 0.2205 577,945
04/10/2015 0.2239 0.2388 0.218 0.2388 795,625
04/09/2015 0.231 0.231 0.22 0.221 1,002,117
04/08/2015 0.25 0.256 0.231 0.231 1,471,779
04/07/2015 0.262 0.262 0.2511 0.253 346,547
04/06/2015 0.259 0.262 0.251 0.251 753,033
04/02/2015 0.25 0.26 0.249 0.251 694,786
04/01/2015 0.246 0.2598 0.246 0.25 564,399
03/31/2015 0.2412 0.2561 0.2412 0.2423 339,595
03/30/2015 0.2501 0.26 0.25 0.2513 312,519
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
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
*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?