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
2014-12-18 0.2479 0.2479 0.2183 0.2399 114,723
2014-12-17 0.2083 0.2237 0.1915 0.2237 191,679
2014-12-16 0.2139 0.2139 0.1929 0.1931 156,337
2014-12-15 0.2117 0.2147 0.201 0.205 129,866
2014-12-12 0.2257 0.2261 0.2134 0.2251 111,676
2014-12-11 0.2315 0.237 0.2226 0.225 81,294
2014-12-10 0.2566 0.263 0.2401 0.2401 79,134
2014-12-09 0.2573 0.273 0.2531 0.2556 113,797
2014-12-08 0.2561 0.26 0.2313 0.2497 131,690
2014-12-05 0.269 0.2714 0.2597 0.2597 127,339
2014-12-04 0.2893 0.2899 0.2712 0.2737 98,460
2014-12-03 0.2905 0.2998 0.2863 0.2884 105,246
2014-12-02 0.31 0.31 0.2861 0.2867 112,850
2014-12-01 0.33 0.33 0.2946 0.323 77,572
2014-11-28 0.3049 0.3049 0.2842 0.2842 64,575
2014-11-26 0.3219 0.327 0.3011 0.3091 94,875
2014-11-25 0.33 0.3351 0.3217 0.3217 42,500
2014-11-24 0.3203 0.335 0.3203 0.33 85,660
2014-11-21 0.329 0.3339 0.3202 0.3285 112,421
2014-11-20 0.31 0.3278 0.3061 0.3101 131,072
2014-11-19 0.34 0.35 0.2959 0.2967 242,867
2014-11-18 0.329 0.3419 0.3157 0.338 170,279
2014-11-17 0.2949 0.3097 0.29 0.3086 136,802
2014-11-14 0.2717 0.2986 0.27 0.2877 165,593
2014-11-13 0.285 0.2962 0.276 0.276 68,496
2014-11-12 0.3051 0.3072 0.2783 0.28 161,841
2014-11-11 0.2989 0.3225 0.29 0.2951 116,630
2014-11-10 0.2906 0.3119 0.28 0.2931 155,416
2014-11-07 0.2821 0.31 0.266 0.3098 124,872
2014-11-06 0.2535 0.289 0.2532 0.2629 86,309

» More Golden Star Res Ltd Cda Stock Price History