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
2016-07-22 0.99 1.02 0.9823 1.01 64,727
2016-07-21 0.9204 1.04 0.9204 1.00 214,038
2016-07-20 1.01 1.03 0.9802 0.9833 214,826
2016-07-19 1.06 1.12 1.06 1.09 194,089
2016-07-18 0.9987 1.04 0.9886 1.04 166,249
2016-07-15 0.97 1.02 0.954 0.9651 392,828
2016-07-14 0.80 0.9874 0.7752 0.9522 1,675,243
2016-07-13 0.7766 0.81 0.7617 0.8049 170,298
2016-07-12 0.7799 0.79 0.7598 0.7694 151,547
2016-07-11 0.77 0.777 0.7568 0.765 83,379
2016-07-08 0.717 0.768 0.71 0.7679 138,408
2016-07-07 0.748 0.748 0.7126 0.7126 94,392
2016-07-06 0.7598 0.77 0.7364 0.7631 183,652
2016-07-05 0.698 0.74 0.698 0.7312 210,242
2016-07-01 0.6701 0.70 0.66 0.69 325,761
2016-06-30 0.649 0.649 0.6367 0.645 30,270
2016-06-29 0.6483 0.6565 0.6347 0.6479 94,478
2016-06-28 0.63 0.639 0.62 0.6386 72,028
2016-06-27 0.6603 0.6603 0.6152 0.629 126,839
2016-06-24 0.65 0.6502 0.619 0.6209 151,199
2016-06-23 0.591 0.6058 0.591 0.5988 23,700
2016-06-22 0.5977 0.6004 0.5948 0.60 15,928
2016-06-21 0.6087 0.6113 0.595 0.60 35,780
2016-06-20 0.619 0.6238 0.6056 0.6194 61,821
2016-06-17 0.6295 0.6295 0.603 0.61 48,150
2016-06-16 0.6603 0.6622 0.6099 0.6131 71,202
2016-06-15 0.6301 0.6544 0.62 0.6248 84,079
2016-06-14 0.6051 0.6417 0.6039 0.6271 122,182
2016-06-13 0.65 0.6525 0.6068 0.64 121,653
2016-06-10 0.6567 0.67 0.6397 0.6397 82,399

» More Golden Star Res Ltd Cda Stock Price History