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
2015-06-29 0.3199 0.325 0.3125 0.325 15,223
2015-06-26 0.319 0.3237 0.3112 0.3199 7,161
2015-06-25 0.3152 0.3197 0.3152 0.317 10,248
2015-06-24 0.327 0.3299 0.315 0.326 18,706
2015-06-23 0.3199 0.3272 0.3122 0.3272 26,933
2015-06-22 0.3125 0.3279 0.3124 0.3279 13,000
2015-06-19 0.3299 0.3299 0.317 0.3225 9,130
2015-06-18 0.3251 0.3289 0.3204 0.3204 16,700
2015-06-17 0.31 0.314 0.3011 0.314 64,700
2015-06-16 0.3157 0.3157 0.31 0.3101 73,465
2015-06-15 0.3197 0.3197 0.3131 0.315 4,550
2015-06-12 0.32 0.32 0.3113 0.317 6,939
2015-06-11 0.32 0.33 0.3102 0.322 27,200
2015-06-10 0.34 0.34 0.327 0.327 8,800
2015-06-09 0.3372 0.3399 0.3226 0.3226 17,550
2015-06-08 0.3299 0.3318 0.3225 0.3297 4,100
2015-06-05 0.31 0.3197 0.3097 0.3197 15,000
2015-06-04 0.3255 0.3449 0.3171 0.3208 58,806
2015-06-03 0.32 0.3367 0.32 0.3367 11,900
2015-06-02 0.339 0.34 0.3333 0.3399 8,600
2015-06-01 0.355 0.355 0.3379 0.3379 9,534
2015-05-29 0.352 0.3558 0.3499 0.3558 16,300
2015-05-28 0.3299 0.3469 0.3216 0.3463 25,662
2015-05-27 0.3288 0.3288 0.3199 0.325 9,133
2015-05-26 0.32 0.329 0.3175 0.3216 42,598
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

» More Golden Star Res Ltd Cda Stock Price History