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
2015-05-22 0.326 0.3399 0.326 0.3329 56,300
2015-05-21 0.3399 0.3449 0.3327 0.34 36,907
2015-05-20 0.3251 0.34 0.32 0.3399 60,890
2015-05-19 0.3548 0.3548 0.3227 0.328 104,440
2015-05-18 0.36 0.3696 0.3518 0.3618 71,304
2015-05-15 0.367 0.3699 0.3467 0.3562 192,514
2015-05-14 0.373 0.3899 0.3307 0.3601 546,810
2015-05-13 0.3479 0.4189 0.3479 0.3749 1,508,372
2015-05-12 0.31 0.346 0.31 0.342 382,436
2015-05-11 0.299 0.315 0.2956 0.312 308,806
2015-05-08 0.2301 0.2626 0.2301 0.2626 428,025
2015-05-07 0.2101 0.2275 0.2101 0.225 71,225
2015-05-06 0.2125 0.214 0.2039 0.208 118,116
2015-05-05 0.2105 0.2143 0.21 0.2101 13,990
2015-05-04 0.2105 0.2171 0.2061 0.2109 252,150
2015-05-01 0.215 0.215 0.21 0.2101 38,862
2015-04-30 0.211 0.222 0.21 0.22 19,124
2015-04-29 0.212 0.2174 0.21 0.21 36,100
2015-04-28 0.209 0.2116 0.2028 0.21 312,456
2015-04-27 0.21 0.21 0.2055 0.2055 61,784
2015-04-24 0.21 0.21 0.2085 0.2086 27,694
2015-04-23 0.2085 0.213 0.2071 0.2071 117,930
2015-04-22 0.219 0.2193 0.2002 0.2013 78,923
2015-04-21 0.2161 0.22 0.2161 0.2196 32,122
2015-04-20 0.2224 0.2224 0.2161 0.2166 20,300
2015-04-16 0.2286 0.2301 0.222 0.228 25,500
2015-04-15 0.2199 0.2238 0.2199 0.2201 29,742
2015-04-14 0.2248 0.2248 0.22 0.2201 25,485
2015-04-13 0.23 0.23 0.2206 0.2221 62,062
2015-04-10 0.2298 0.23 0.2181 0.2182 122,931

» More Golden Star Res Ltd Cda Stock Price History