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
2015-07-31 0.2351 0.2401 0.2241 0.2299 77,368
2015-07-30 0.2511 0.2511 0.2332 0.2371 18,500
2015-07-29 0.2499 0.251 0.2359 0.251 14,780
2015-07-28 0.2551 0.2551 0.2325 0.239 20,367
2015-07-27 0.2422 0.265 0.2422 0.2643 82,646
2015-07-24 0.245 0.249 0.2244 0.242 37,600
2015-07-23 0.247 0.2525 0.24 0.242 11,800
2015-07-22 0.245 0.2615 0.245 0.2525 21,300
2015-07-21 0.2701 0.2759 0.2595 0.26 37,500
2015-07-20 0.2399 0.2399 0.2201 0.2302 287,829
2015-07-17 0.243 0.2475 0.2401 0.2401 66,300
2015-07-16 0.2609 0.27 0.25 0.25 32,372
2015-07-15 0.2721 0.2721 0.2622 0.265 23,100
2015-07-14 0.277 0.284 0.271 0.2745 19,276
2015-07-13 0.2701 0.2795 0.2619 0.2789 40,064
2015-07-10 0.282 0.282 0.2618 0.2631 40,115
2015-07-09 0.2712 0.2725 0.265 0.265 53,136
2015-07-08 0.2698 0.2713 0.2698 0.27 11,200
2015-07-07 0.30 0.30 0.2625 0.2751 108,953
2015-07-06 0.3119 0.3119 0.3001 0.3001 41,507
2015-07-02 0.3136 0.326 0.3122 0.315 18,291
2015-07-01 0.32 0.3279 0.3127 0.3199 900
2015-06-30 0.325 0.3299 0.3201 0.3281 20,198
2015-06-29 0.3199 0.325 0.3125 0.325 15,223
2015-06-26 0.319 0.3237 0.3112 0.3199 7,161
2015-06-25 0.3152 0.3197 0.3152 0.317 10,248
2015-06-24 0.327 0.3299 0.315 0.326 18,706
2015-06-23 0.3199 0.3272 0.3122 0.3272 26,933
2015-06-22 0.3125 0.3279 0.3124 0.3279 13,000
2015-06-19 0.3299 0.3299 0.317 0.3225 9,130

» More Golden Star Res Ltd Cda Stock Price History