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
2015-03-27 0.261 0.261 0.2508 0.257 35,870
2015-03-26 0.2701 0.2736 0.2556 0.256 124,864
2015-03-25 0.2745 0.2745 0.2571 0.2571 100,238
2015-03-24 0.2689 0.2699 0.268 0.2699 9,057
2015-03-23 0.2748 0.28 0.2651 0.2656 73,494
2015-03-20 0.275 0.2799 0.275 0.2789 1,900
2015-03-19 0.2651 0.2687 0.257 0.2602 50,200
2015-03-18 0.2619 0.2815 0.2575 0.2815 34,929
2015-03-17 0.2626 0.2671 0.2602 0.2615 31,700
2015-03-16 0.28 0.28 0.2665 0.2699 19,311
2015-03-13 0.2751 0.2876 0.271 0.286 56,100
2015-03-12 0.2809 0.288 0.2785 0.2785 5,300
2015-03-11 0.2764 0.28 0.2687 0.2798 18,300
2015-03-10 0.283 0.283 0.265 0.27 58,152
2015-03-09 0.3001 0.3001 0.29 0.2949 26,029
2015-03-06 0.304 0.3139 0.2998 0.3002 88,200
2015-03-05 0.3162 0.325 0.316 0.3188 15,500
2015-03-04 0.3249 0.3249 0.319 0.319 10,005
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

» More Golden Star Res Ltd Cda Stock Price History