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
2014-08-26 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
2014-08-01 0.5498 0.558 0.5459 0.5579 8,400
2014-07-31 0.5375 0.5504 0.5328 0.5504 54,860
2014-07-30 0.5186 0.5469 0.5179 0.5447 26,528
2014-07-29 0.5339 0.5339 0.5201 0.5309 9,708
2014-07-28 0.518 0.5349 0.5164 0.5349 35,524
2014-07-25 0.498 0.5195 0.497 0.5195 117,868
2014-07-24 0.5137 0.5137 0.49 0.5035 201,140
2014-07-23 0.5446 0.5497 0.5278 0.53 15,706
2014-07-22 0.5573 0.5573 0.5355 0.5465 69,443
2014-07-21 0.55 0.5583 0.54 0.5543 39,502
2014-07-18 0.56 0.57 0.56 0.5602 22,240
2014-07-17 0.56 0.57 0.5448 0.5675 16,265
2014-07-16 0.56 0.5668 0.5508 0.5588 5,500
2014-07-15 0.5668 0.5668 0.5497 0.55 53,483

» More Golden Star Res Ltd Cda Stock Price History