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. The Golden Star Res Ltd Cda stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Golden Star Res Ltd Cda Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-24 0.7498 0.7538 0.713 0.7201 239,414
2016-08-23 0.75 0.759 0.747 0.75 53,387
2016-08-22 0.7279 0.7361 0.715 0.7337 128,134
2016-08-19 0.7391 0.7485 0.722 0.7485 85,980
2016-08-18 0.7557 0.761 0.734 0.753 32,686
2016-08-17 0.7635 0.7635 0.7204 0.7599 169,792
2016-08-16 0.762 0.7679 0.7501 0.7516 96,767
2016-08-15 0.7722 0.775 0.7503 0.76 43,161
2016-08-12 0.8004 0.8004 0.76 0.7642 92,216
2016-08-11 0.78 0.8169 0.77 0.7801 236,843
2016-08-10 0.7785 0.7869 0.7687 0.775 258,194
2016-08-09 0.7581 0.7699 0.7518 0.7601 71,455
2016-08-08 0.736 0.76 0.736 0.7599 131,874
2016-08-05 0.724 0.7597 0.724 0.7597 109,526
2016-08-04 0.7701 0.7744 0.7499 0.7549 76,580
2016-08-03 0.7427 0.76 0.74 0.76 112,540
2016-08-02 0.7934 0.8103 0.7615 0.7697 375,927
2016-08-01 0.7711 0.7711 0.71 0.7621 374,805
2016-07-29 0.8052 0.8188 0.7853 0.7853 295,929
2016-07-28 0.7948 0.80 0.7922 0.7999 158,817
2016-07-27 0.7999 0.7999 0.75 0.7806 418,315
2016-07-26 0.76 0.8141 0.7474 0.7849 526,877
2016-07-25 0.9005 0.9005 0.785 0.7851 556,971
2016-07-22 0.99 1.02 0.9823 1.01 64,727
2016-07-21 0.9204 1.04 0.9204 1.00 214,038
2016-07-20 1.01 1.03 0.9802 0.9833 214,826
2016-07-19 1.06 1.12 1.06 1.09 194,089
2016-07-18 0.9987 1.04 0.9886 1.04 166,249
2016-07-15 0.97 1.02 0.954 0.9651 392,828
2016-07-14 0.80 0.9874 0.7752 0.9522 1,675,243

» More Golden Star Res Ltd Cda Stock Price History