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
2017-05-22 0.7101 0.7101 0.6911 0.6931 77,500
2017-05-19 0.71 0.71 0.6867 0.6957 49,077
2017-05-18 0.7125 0.7125 0.6839 0.7052 88,442
2017-05-17 0.7024 0.7201 0.702 0.715 214,970
2017-05-16 0.6896 0.6972 0.6813 0.6842 81,188
2017-05-15 0.6995 0.6999 0.673 0.6767 63,639
2017-05-12 0.7273 0.7273 0.6801 0.683 129,562
2017-05-11 0.675 0.7173 0.6671 0.6972 127,450
2017-05-10 0.6772 0.6936 0.6701 0.6717 88,724
2017-05-09 0.68 0.6842 0.6648 0.6667 95,302
2017-05-08 0.68 0.694 0.6676 0.694 72,963
2017-05-05 0.6785 0.6882 0.6713 0.681 141,555
2017-05-04 0.693 0.693 0.668 0.6753 183,697
2017-05-03 0.70 0.7204 0.6972 0.7148 131,652
2017-05-02 0.705 0.7238 0.7001 0.7016 73,085
2017-05-01 0.7254 0.7296 0.70 0.7081 151,468
2017-04-28 0.705 0.7469 0.705 0.7419 86,487
2017-04-27 0.7025 0.7202 0.6971 0.7006 121,330
2017-04-26 0.7172 0.7379 0.7001 0.7121 199,517
2017-04-25 0.74 0.74 0.71 0.71 638,814
2017-04-24 0.73 0.7505 0.73 0.7505 202,928
2017-04-21 0.753 0.7666 0.7468 0.7521 83,165
2017-04-20 0.7522 0.7725 0.7498 0.759 129,461
2017-04-19 0.7857 0.7857 0.74 0.7647 445,273
2017-04-18 0.811 0.8232 0.7982 0.8031 202,587
2017-04-17 0.8284 0.836 0.8103 0.8123 449,202
2017-04-13 0.87 0.87 0.83 0.83 221,567
2017-04-12 0.8702 0.8715 0.8522 0.8672 60,906
2017-04-11 0.861 0.8702 0.8431 0.8641 112,837
2017-04-10 0.8414 0.8622 0.8314 0.8521 99,168

» 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.