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
2014-11-26 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
2014-11-05 0.265 0.2665 0.2554 0.2554 78,871
2014-11-04 0.286 0.2878 0.265 0.265 67,710
2014-11-03 0.2633 0.29 0.2621 0.29 104,658
2014-10-31 0.2856 0.2952 0.262 0.27 47,332
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

» More Golden Star Res Ltd Cda Stock Price History