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
2015-03-03 0.335 0.335 0.32 0.3236 13,244
2015-03-02 0.32 0.3328 0.32 0.3328 65,359
2015-02-27 0.315 0.3288 0.315 0.3251 57,575
2015-02-26 0.307 0.3217 0.3069 0.3127 136,335
2015-02-25 0.3101 0.315 0.3101 0.3124 7,400
2015-02-24 0.3006 0.3091 0.3006 0.304 13,400
2015-02-23 0.307 0.3136 0.298 0.3002 97,725
2015-02-20 0.3257 0.3262 0.3052 0.3066 14,402
2015-02-19 0.3135 0.3249 0.3121 0.321 14,816
2015-02-18 0.3101 0.318 0.31 0.3156 35,665
2015-02-17 0.3088 0.3169 0.3055 0.3141 6,510
2015-02-13 0.3251 0.3281 0.3161 0.3161 40,443
2015-02-12 0.3201 0.3225 0.3168 0.32 10,000
2015-02-11 0.31 0.313 0.3055 0.313 50,992
2015-02-10 0.3171 0.3244 0.3058 0.3194 93,442
2015-02-09 0.319 0.3348 0.3156 0.3322 37,754
2015-02-06 0.3198 0.3198 0.3119 0.3151 45,280
2015-02-05 0.334 0.3351 0.3273 0.331 38,500
2015-02-04 0.32 0.338 0.3128 0.3377 95,544
2015-02-03 0.32 0.325 0.306 0.3181 40,849
2015-02-02 0.3041 0.3186 0.3032 0.315 106,575
2015-01-30 0.3071 0.3255 0.3004 0.3155 231,262
2015-01-29 0.31 0.3115 0.2896 0.3079 397,266
2015-01-28 0.3321 0.3393 0.32 0.3217 163,066
2015-01-27 0.32 0.3299 0.32 0.3287 64,384
2015-01-26 0.3029 0.319 0.2916 0.3145 74,762
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

» More Golden Star Res Ltd Cda Stock Price History