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
2018-01-16 0.853 0.8825 0.853 0.8674 78,044
2018-01-12 0.856 0.8651 0.8476 0.8651 125,129
2018-01-11 0.86 0.8744 0.852 0.8741 84,617
2018-01-10 0.8499 0.8499 0.8405 0.8494 40,815
2018-01-09 0.8371 0.843 0.8338 0.8357 29,184
2018-01-08 0.8475 0.8475 0.8369 0.8369 43,853
2018-01-05 0.85 0.85 0.8405 0.8427 29,352
2018-01-04 0.8545 0.86 0.8475 0.8569 62,370
2018-01-03 0.8683 0.87 0.8546 0.8653 27,460
2018-01-02 0.8635 0.8787 0.7981 0.8685 242,878
2017-12-29 0.8755 0.8971 0.8735 0.8868 30,752
2017-12-28 0.9097 0.9097 0.8786 0.8854 24,591
2017-12-27 0.8906 0.90 0.8794 0.89 63,117
2017-12-26 0.8599 0.8872 0.85 0.88 27,575
2017-12-22 0.8301 0.8584 0.8262 0.854 26,446
2017-12-21 0.808 0.8329 0.808 0.832 24,863
2017-12-20 0.7981 0.8217 0.7981 0.8105 54,871
2017-12-19 0.82 0.82 0.7916 0.7991 41,605
2017-12-18 0.8356 0.8356 0.825 0.825 25,751
2017-12-15 0.8371 0.8448 0.8185 0.8303 40,770
2017-12-14 0.847 0.847 0.8197 0.8317 57,069
2017-12-13 0.7973 0.833 0.7965 0.8326 85,659
2017-12-12 0.7838 0.7986 0.7838 0.7974 38,064
2017-12-11 0.7714 0.7879 0.7714 0.7839 58,695
2017-12-08 0.7785 0.7935 0.7782 0.783 42,229
2017-12-07 0.7683 0.7816 0.7683 0.7782 68,722
2017-12-06 0.8286 0.8286 0.7781 0.7823 59,409
2017-12-05 0.8549 0.8549 0.82 0.8286 77,517
2017-12-04 0.8624 0.869 0.851 0.8657 66,610
2017-12-01 0.8509 0.8759 0.8509 0.8691 34,279

» More Golden Star Res Ltd Cda Stock Price History

To see other companies like Golden Star Res Ltd Cda (GSS), view our stock market today for news, and other data.