GOLDEN STAR RES LTD CDA Historical Stock Price

Below is the stock price history for Golden Star Res Ltd Cda GSS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Golden Star Res Ltd Cda stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Golden Star Res Ltd Cda Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-21	0.6826	0.6993	0.6538	0.6602	218,867
2013-05-20	0.674	0.7399	0.6467	0.6974	186,932
2013-05-17	0.68	0.6849	0.6416	0.66	257,439
2013-05-16	0.64	0.7113	0.6361	0.6876	302,726
2013-05-15	0.731	0.761	0.6601	0.6929	298,334
2013-05-14	0.78	0.7915	0.7401	0.75	150,610
2013-05-13	0.79	0.8137	0.7617	0.77	205,844
2013-05-10	0.795	0.848	0.7601	0.7952	258,578
2013-05-09	0.92	0.9479	0.8294	0.84	289,286
2013-05-08	0.98	1.03	0.9701	0.9965	146,287
2013-05-07	1.025	1.025	0.98	0.9858	149,788
2013-05-06	1.07	1.07	1.01	1.025	149,261
2013-05-03	1.06	1.09	1.06	1.07	165,625
2013-05-02	1.05	1.06	1.04	1.06	70,178
2013-05-01	1.05	1.065	1.035	1.035	320,377
2013-04-30	1.04	1.075	1.04	1.075	86,551
2013-04-29	1.03	1.05	1.03	1.04	46,442
2013-04-25	1.03	1.04	0.988	1.025	300,545
2013-04-24	0.9699	1.03	0.9617	1.00	231,361
2013-04-23	1.00	1.01	0.97	1.00	134,886
2013-04-22	1.05	1.05	1.00	1.005	172,373
2013-04-19	1.01	1.04	0.95	1.04	136,869
2013-04-18	0.99	1.01	0.9553	0.9746	272,401
2013-04-17	1.01	1.01	0.9352	0.9873	251,842
2013-04-16	1.02	1.06	0.95	1.00	555,438
2013-04-15	1.13	1.18	0.9405	0.95	824,013
2013-04-12	1.33	1.34	1.25	1.255	151,325
2013-04-11	1.39	1.41	1.36	1.39	73,112
2013-04-10	1.39	1.40	1.32	1.365	105,591
2013-04-09	1.39	1.48	1.37	1.42	162,568

» More Golden Star Res Ltd Cda Stock Price History