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
2015-01-23 0.33 0.344 0.306 0.3199 194,046
2015-01-22 0.351 0.361 0.335 0.3379 292,085
2015-01-21 0.355 0.365 0.3259 0.3649 817,586
2015-01-20 0.3097 0.359 0.304 0.3349 675,817
2015-01-16 0.2852 0.2941 0.276 0.2788 258,033
2015-01-15 0.26 0.284 0.25 0.2751 228,157
2015-01-14 0.2501 0.2541 0.2416 0.2459 180,964
2015-01-13 0.2793 0.2793 0.2436 0.2536 77,414
2015-01-12 0.242 0.2724 0.242 0.268 321,103
2015-01-09 0.23 0.2349 0.2277 0.2326 74,221
2015-01-08 0.2369 0.238 0.2267 0.2309 57,473
2015-01-07 0.2252 0.24 0.2252 0.23 91,026
2015-01-06 0.2325 0.2427 0.225 0.2351 219,345
2015-01-05 0.23 0.237 0.2157 0.2283 104,088
2015-01-02 0.218 0.2366 0.218 0.23 137,218
2014-12-31 0.2159 0.22 0.2053 0.2142 69,540
2014-12-30 0.2179 0.225 0.206 0.2181 117,816
2014-12-29 0.21 0.2143 0.201 0.2051 87,320
2014-12-26 0.199 0.2078 0.195 0.2064 132,191
2014-12-24 0.175 0.1902 0.175 0.1868 84,856
2014-12-23 0.18 0.1899 0.1741 0.1794 163,438
2014-12-22 0.2036 0.2036 0.1681 0.1733 530,480
2014-12-19 0.2356 0.2361 0.1905 0.1941 722,286
2014-12-18 0.2479 0.2479 0.2183 0.2399 114,723
2014-12-17 0.2083 0.2237 0.1915 0.2237 191,679
2014-12-16 0.2139 0.2139 0.1929 0.1931 156,337
2014-12-15 0.2117 0.2147 0.201 0.205 129,866
2014-12-12 0.2257 0.2261 0.2134 0.2251 111,676
2014-12-11 0.2315 0.237 0.2226 0.225 81,294
2014-12-10 0.2566 0.263 0.2401 0.2401 79,134

» More Golden Star Res Ltd Cda Stock Price History