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
2014-10-30 0.2863 0.2975 0.2863 0.2902 42,148
2014-10-29 0.3133 0.3249 0.2926 0.3012 93,408
2014-10-28 0.2987 0.32 0.2962 0.32 76,078
2014-10-27 0.3089 0.3125 0.2913 0.3102 72,901
2014-10-24 0.3397 0.3397 0.3152 0.3223 44,098
2014-10-23 0.335 0.3381 0.32 0.3218 43,319
2014-10-22 0.3616 0.3621 0.3478 0.3478 26,139
2014-10-21 0.375 0.3783 0.3614 0.3667 67,606
2014-10-20 0.3807 0.3903 0.3652 0.3676 66,015
2014-10-17 0.3823 0.3859 0.3702 0.3788 55,363
2014-10-16 0.3759 0.3851 0.3671 0.3711 31,846
2014-10-15 0.385 0.385 0.3658 0.37 56,594
2014-10-14 0.3712 0.3838 0.3651 0.375 53,926
2014-10-13 0.38 0.3805 0.368 0.3801 62,775
2014-10-10 0.3651 0.3799 0.3601 0.3765 33,883
2014-10-09 0.3755 0.385 0.3755 0.38 37,406
2014-10-08 0.3747 0.39 0.3546 0.39 202,954
2014-10-07 0.39 0.391 0.3629 0.37 76,918
2014-10-06 0.3933 0.3999 0.3905 0.3999 18,642
2014-10-03 0.4055 0.4055 0.395 0.395 112,921
2014-10-02 0.415 0.425 0.415 0.415 21,371
2014-10-01 0.42 0.435 0.41 0.4162 78,603
2014-09-30 0.4337 0.4357 0.4131 0.418 55,500
2014-09-29 0.435 0.4422 0.4301 0.4301 52,988
2014-09-26 0.44 0.44 0.435 0.4351 54,000
2014-09-25 0.42 0.446 0.4154 0.4385 178,627
2014-09-24 0.4246 0.43 0.4066 0.415 89,895
2014-09-23 0.4291 0.4452 0.4229 0.4242 51,132
2014-09-22 0.45 0.45 0.4051 0.4085 58,598
2014-09-19 0.4679 0.4679 0.4289 0.4303 225,547

» More Golden Star Res Ltd Cda Stock Price History