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
2014-07-30 0.5186 0.5469 0.5179 0.5447 26,528
2014-07-29 0.5339 0.5339 0.5201 0.5309 9,708
2014-07-28 0.518 0.5349 0.5164 0.5349 35,524
2014-07-25 0.498 0.5195 0.497 0.5195 117,868
2014-07-24 0.5137 0.5137 0.49 0.5035 201,140
2014-07-23 0.5446 0.5497 0.5278 0.53 15,706
2014-07-22 0.5573 0.5573 0.5355 0.5465 69,443
2014-07-21 0.55 0.5583 0.54 0.5543 39,502
2014-07-18 0.56 0.57 0.56 0.5602 22,240
2014-07-17 0.56 0.57 0.5448 0.5675 16,265
2014-07-16 0.56 0.5668 0.5508 0.5588 5,500
2014-07-15 0.5668 0.5668 0.5497 0.55 53,483
2014-07-14 0.5815 0.5887 0.5695 0.5695 27,800
2014-07-11 0.60 0.6233 0.60 0.603 30,688
2014-07-10 0.585 0.6105 0.5812 0.5819 148,632
2014-07-09 0.57 0.5755 0.5656 0.57 60,251
2014-07-08 0.58 0.5829 0.5601 0.57 15,129
2014-07-07 0.583 0.595 0.57 0.5725 83,100
2014-07-03 0.5622 0.5826 0.5622 0.579 18,300
2014-07-02 0.59 0.597 0.5826 0.5826 52,900
2014-07-01 0.59 0.5918 0.573 0.573 3,592
2014-06-30 0.55 0.5959 0.549 0.5937 48,735
2014-06-27 0.59 0.59 0.5504 0.5638 42,500
2014-06-26 0.59 0.5929 0.5728 0.5826 13,939
2014-06-25 0.6016 0.6073 0.5837 0.5913 90,121
2014-06-24 0.627 0.6369 0.61 0.61 53,522
2014-06-23 0.60 0.6228 0.5901 0.6145 16,216
2014-06-20 0.62 0.6395 0.5959 0.6099 46,049
2014-06-19 0.58 0.64 0.58 0.6359 225,670
2014-06-18 0.5435 0.5685 0.5421 0.5625 112,080

» More Golden Star Res Ltd Cda Stock Price History