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
2016-09-23 0.7655 0.7799 0.7637 0.7799 62,247
2016-09-22 0.77 0.7851 0.7575 0.7747 214,864
2016-09-21 0.74 0.7528 0.7337 0.752 92,249
2016-09-20 0.71 0.7299 0.7075 0.7241 20,600
2016-09-19 0.7384 0.74 0.7114 0.7127 19,007
2016-09-16 0.715 0.7443 0.7013 0.7399 44,616
2016-09-15 0.7101 0.74 0.7019 0.7269 81,303
2016-09-14 0.7187 0.72 0.703 0.7101 23,050
2016-09-13 0.7406 0.7406 0.70 0.71 18,200
2016-09-12 0.712 0.7476 0.712 0.7476 61,493
2016-09-09 0.759 0.759 0.72 0.7354 80,588
2016-09-08 0.765 0.7686 0.7452 0.7476 25,276
2016-09-07 0.7665 0.7665 0.74 0.76 26,856
2016-09-06 0.7538 0.76 0.7341 0.7525 151,425
2016-09-02 0.738 0.75 0.7275 0.7467 54,624
2016-09-01 0.6735 0.7276 0.6735 0.724 87,775
2016-08-31 0.70 0.70 0.68 0.69 78,327
2016-08-30 0.725 0.725 0.701 0.7127 138,052
2016-08-29 0.7314 0.7442 0.7285 0.729 53,530
2016-08-26 0.7498 0.7649 0.7205 0.7346 108,648
2016-08-25 0.719 0.7371 0.719 0.72 58,560
2016-08-24 0.7498 0.7538 0.713 0.7201 239,414
2016-08-23 0.75 0.759 0.747 0.75 53,387
2016-08-22 0.7279 0.7361 0.715 0.7337 128,134
2016-08-19 0.7391 0.7485 0.722 0.7485 85,980
2016-08-18 0.7557 0.761 0.734 0.753 32,686
2016-08-17 0.7635 0.7635 0.7204 0.7599 169,792
2016-08-16 0.762 0.7679 0.7501 0.7516 96,767
2016-08-15 0.7722 0.775 0.7503 0.76 43,161
2016-08-12 0.8004 0.8004 0.76 0.7642 92,216

» More Golden Star Res Ltd Cda Stock Price History