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
2014-09-16 0.48 0.4938 0.46 0.49 54,354
2014-09-15 0.4745 0.4775 0.4605 0.4774 32,385
2014-09-12 0.441 0.4735 0.441 0.4735 36,884
2014-09-11 0.4593 0.4593 0.44 0.4474 144,376
2014-09-10 0.4523 0.4523 0.4488 0.45 500
2014-09-09 0.45 0.45 0.44 0.4481 13,100
2014-09-08 0.4598 0.4598 0.4405 0.4453 19,831
2014-09-05 0.44 0.4577 0.44 0.4553 31,367
2014-09-04 0.4798 0.4798 0.45 0.45 73,241
2014-09-03 0.48 0.48 0.472 0.472 87,969
2014-09-02 0.49 0.4995 0.4825 0.484 14,100
2014-08-29 0.50 0.5038 0.4801 0.4979 100,852
2014-08-28 0.50 0.50 0.4915 0.495 2,478
2014-08-27 0.50 0.50 0.50 0.50 3,786
2014-08-26 0.506 0.51 0.5022 0.5022 11,830
2014-08-25 0.498 0.5032 0.498 0.501 4,919
2014-08-22 0.5103 0.5127 0.50 0.50 5,900
2014-08-21 0.52 0.52 0.506 0.51 16,298
2014-08-20 0.52 0.527 0.52 0.527 448
2014-08-19 0.5216 0.5268 0.5216 0.5251 800
2014-08-18 0.539 0.539 0.53 0.53 11,481
2014-08-15 0.52 0.5394 0.52 0.5389 16,596
2014-08-13 0.55 0.55 0.5356 0.54 1,600
2014-08-12 0.5506 0.5659 0.53 0.53 31,884
2014-08-11 0.5399 0.5565 0.5399 0.5525 1,200
2014-08-08 0.54 0.5573 0.5232 0.5399 17,410
2014-08-07 0.5488 0.5541 0.54 0.5505 14,500
2014-08-06 0.56 0.57 0.549 0.55 23,476
2014-08-05 0.549 0.55 0.5367 0.5481 21,106
2014-08-04 0.5424 0.5424 0.5132 0.5132 44,953

» More Golden Star Res Ltd Cda Stock Price History