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
2014-04-23 0.61 0.6288 0.6051 0.6241 66,305
2014-04-22 0.6101 0.618 0.5855 0.6149 36,110
2014-04-21 0.6101 0.6323 0.5861 0.6056 87,663
2014-04-17 0.639 0.639 0.6055 0.6081 16,044
2014-04-16 0.61 0.6681 0.5936 0.6311 140,423
2014-04-15 0.6096 0.62 0.5912 0.60 103,381
2014-04-14 0.6899 0.69 0.6452 0.6453 35,122
2014-04-11 0.70 0.7279 0.675 0.675 55,249
2014-04-10 0.707 0.73 0.6877 0.694 107,564
2014-04-09 0.67 0.705 0.67 0.6888 185,172
2014-04-08 0.67 0.6882 0.66 0.6758 92,080
2014-04-07 0.6269 0.6497 0.62 0.6472 137,708
2014-04-04 0.6305 0.64 0.6109 0.6144 28,700
2014-04-03 0.6295 0.6295 0.6104 0.6209 95,357
2014-04-02 0.62 0.6288 0.6051 0.6125 39,345
2014-04-01 0.61 0.6181 0.5808 0.5949 49,058
2014-03-31 0.6126 0.6287 0.5952 0.601 59,785
2014-03-28 0.6349 0.6349 0.5941 0.6258 27,558
2014-03-27 0.6301 0.635 0.5933 0.6147 98,500
2014-03-26 0.6481 0.6481 0.627 0.6378 57,975
2014-03-25 0.613 0.6393 0.6116 0.6384 117,354
2014-03-24 0.5666 0.5996 0.5666 0.5964 88,773
2014-03-21 0.67 0.7205 0.6221 0.63 327,897
2014-03-20 0.6037 0.673 0.6037 0.673 144,082
2014-03-19 0.6708 0.6775 0.65 0.654 478,152
2014-03-18 0.7131 0.7257 0.7042 0.7101 257,245
2014-03-17 0.7366 0.7704 0.735 0.75 337,767
2014-03-14 0.7987 0.80 0.7536 0.775 176,508
2014-03-13 0.785 0.8103 0.7739 0.78 138,976
2014-03-12 0.764 0.78 0.7491 0.78 87,708

» More Golden Star Res Ltd Cda Stock Price History