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
2016-05-27 0.5401 0.5468 0.5039 0.5197 44,500
2016-05-26 0.5537 0.56 0.532 0.5494 66,770
2016-05-25 0.4978 0.5473 0.4901 0.5195 160,873
2016-05-24 0.5487 0.5539 0.4727 0.51 339,632
2016-05-23 0.5632 0.5796 0.5505 0.5599 97,400
2016-05-20 0.5878 0.5992 0.5699 0.5901 63,988
2016-05-19 0.55 0.60 0.5462 0.575 182,729
2016-05-18 0.6183 0.6273 0.58 0.586 91,602
2016-05-17 0.617 0.6416 0.617 0.6268 30,021
2016-05-16 0.6489 0.6489 0.622 0.628 142,952
2016-05-13 0.62 0.638 0.6017 0.6298 93,549
2016-05-12 0.669 0.669 0.606 0.606 135,035
2016-05-11 0.6545 0.6702 0.6278 0.6485 81,937
2016-05-10 0.592 0.6452 0.5767 0.634 158,717
2016-05-09 0.6529 0.6529 0.56 0.6098 247,816
2016-05-06 0.6699 0.695 0.665 0.67 86,436
2016-05-05 0.7051 0.708 0.6407 0.6549 99,779
2016-05-04 0.695 0.695 0.6233 0.6553 133,129
2016-05-03 0.7075 0.7151 0.6828 0.6902 155,477
2016-05-02 0.7161 0.7161 0.6905 0.7094 175,121
2016-04-29 0.7199 0.7218 0.68 0.6801 142,501
2016-04-28 0.695 0.73 0.6752 0.6853 491,572
2016-04-27 0.7037 0.7568 0.6901 0.7539 155,303
2016-04-26 0.6999 0.7064 0.6951 0.70 98,949
2016-04-25 0.7198 0.7366 0.6986 0.71 75,129
2016-04-22 0.7084 0.7551 0.70 0.7078 104,324
2016-04-21 0.78 0.78 0.70 0.7225 80,326
2016-04-20 0.7699 0.7755 0.69 0.697 237,133
2016-04-19 0.8226 0.832 0.7629 0.771 287,567
2016-04-18 0.7313 0.7754 0.7122 0.77 274,068

» More Golden Star Res Ltd Cda Stock Price History