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
2017-09-21 0.7008 0.7462 0.7008 0.7206 96,541
2017-09-20 0.7196 0.7391 0.6968 0.6968 182,231
2017-09-19 0.7351 0.7351 0.7174 0.7274 69,180
2017-09-18 0.7168 0.7289 0.7102 0.7102 127,023
2017-09-15 0.7401 0.7401 0.7256 0.73 40,200
2017-09-14 0.7635 0.767 0.7405 0.7405 79,673
2017-09-13 0.7661 0.7677 0.7527 0.7599 52,426
2017-09-12 0.7436 0.77 0.7436 0.77 112,835
2017-09-11 0.7801 0.7895 0.7677 0.7677 41,991
2017-09-08 0.7974 0.7999 0.781 0.7972 86,018
2017-09-07 0.8124 0.82 0.7853 0.7952 77,871
2017-09-06 0.8064 0.8173 0.79 0.7996 98,946
2017-09-05 0.7975 0.8159 0.7975 0.8079 104,597
2017-09-01 0.7958 0.80 0.7811 0.7949 43,174
2017-08-31 0.7619 0.79 0.76 0.7899 56,390
2017-08-30 0.7451 0.76 0.743 0.76 196,628
2017-08-29 0.7378 0.7547 0.7212 0.75 193,441
2017-08-28 0.6754 0.7203 0.6754 0.7086 116,649
2017-08-25 0.6801 0.6837 0.6701 0.6796 92,585
2017-08-24 0.69 0.6942 0.681 0.6815 29,615
2017-08-23 0.7006 0.7006 0.6794 0.6822 71,557
2017-08-22 0.7045 0.7155 0.6928 0.7018 48,194
2017-08-21 0.7213 0.7213 0.7083 0.712 12,870
2017-08-18 0.7281 0.7281 0.7047 0.7138 38,354
2017-08-17 0.7134 0.7134 0.7003 0.7081 83,870
2017-08-16 0.7101 0.721 0.7031 0.7198 43,585
2017-08-15 0.7039 0.7139 0.7006 0.7124 62,446
2017-08-14 0.71 0.72 0.6973 0.7136 28,531
2017-08-11 0.708 0.728 0.708 0.7179 36,300
2017-08-10 0.7301 0.735 0.7101 0.7171 72,304

» More Golden Star Res Ltd Cda Stock Price History

To see other companies like Golden Star Res Ltd Cda (GSS), view our stock market today for news, and other data.