GSS - Golden Star Resources Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.720.730.700.720.723,681,400
Aug 16, 20180.740.750.700.720.722,364,000
Aug 15, 20180.740.750.700.730.731,911,500
Aug 14, 20180.760.760.720.740.741,152,800
Aug 13, 20180.750.760.740.760.761,480,200
Aug 10, 20180.750.760.740.760.761,199,800
Aug 09, 20180.750.750.740.750.75829,200
Aug 08, 20180.730.750.730.750.75799,300
Aug 07, 20180.720.740.720.730.731,081,400
Aug 06, 20180.730.750.680.720.72994,900
Aug 03, 20180.730.730.710.730.731,289,900
Aug 02, 20180.710.740.700.710.711,690,100
Aug 01, 20180.710.730.710.730.732,180,500
Jul 31, 20180.700.720.700.720.721,057,900
Jul 30, 20180.690.700.680.690.69475,200
Jul 27, 20180.670.690.670.690.69500,500
Jul 26, 20180.660.690.660.680.68388,000
Jul 25, 20180.670.680.660.670.67373,800
Jul 24, 20180.680.690.660.670.67508,500
Jul 23, 20180.670.680.660.680.68454,800
Jul 20, 20180.680.700.660.670.67618,000
Jul 19, 20180.670.700.650.670.672,016,200
Jul 18, 20180.670.700.660.700.70736,000
Jul 17, 20180.670.680.640.680.68857,000
Jul 16, 20180.670.680.650.680.68330,300
Jul 13, 20180.650.670.650.670.67565,900
Jul 12, 20180.660.690.650.660.66326,700
Jul 11, 20180.690.690.650.660.66629,300
Jul 10, 20180.680.680.660.680.68873,100
Jul 09, 20180.680.690.670.680.68839,600
Jul 06, 20180.670.680.660.680.68301,500
Jul 05, 20180.680.690.670.670.67500,000
Jul 03, 20180.690.690.670.670.67553,800
Jul 02, 20180.670.700.660.700.70375,900
Jun 29, 20180.670.680.660.680.68371,800
Jun 28, 20180.660.670.650.670.67434,900
Jun 27, 20180.650.670.650.660.66423,400
Jun 26, 20180.650.660.630.650.65189,500
Jun 25, 20180.660.670.650.650.65603,400
Jun 22, 20180.690.690.660.660.66285,400
Jun 21, 20180.650.680.650.680.68315,000
Jun 20, 20180.680.680.650.660.66638,100
Jun 19, 20180.660.660.650.650.65223,800
Jun 18, 20180.680.700.650.650.65385,600
Jun 15, 20180.680.680.650.680.682,051,700
Jun 14, 20180.700.710.680.680.68564,400
Jun 13, 20180.700.710.690.700.70544,100
Jun 12, 20180.690.710.680.710.71713,400
Jun 11, 20180.680.700.680.690.69456,000
Jun 08, 20180.690.700.680.690.69524,900
Jun 07, 20180.690.700.690.700.70491,800
Jun 06, 20180.700.700.680.680.68786,100
Jun 05, 20180.680.700.680.690.69632,600
Jun 04, 20180.700.700.680.680.68373,300
Jun 01, 20180.700.710.690.700.702,736,000
May 31, 20180.700.710.700.700.701,035,300
May 30, 20180.720.730.690.690.69815,000
May 29, 20180.700.730.660.720.72773,100
May 25, 20180.700.730.700.710.71992,000
May 24, 20180.700.720.690.710.71692,000
May 23, 20180.690.710.690.700.70528,000
May 22, 20180.710.720.700.700.70419,900
May 21, 20180.700.720.700.720.72502,500
May 18, 20180.700.710.690.700.701,162,000
May 17, 20180.710.710.690.690.69609,400
May 16, 20180.690.720.670.720.721,384,800
May 15, 20180.690.700.670.690.691,287,500
May 14, 20180.710.710.690.710.71783,000
May 11, 20180.720.720.700.710.713,520,000
May 10, 20180.710.720.700.710.71846,900
May 09, 20180.710.720.680.720.721,717,100
May 08, 20180.710.720.700.720.72867,500
May 07, 20180.700.710.680.700.70375,500
May 04, 20180.670.700.650.700.70923,800
May 03, 20180.680.690.670.680.681,512,000
May 02, 20180.700.700.680.690.691,778,200
May 01, 20180.700.710.690.690.691,647,700
Apr 30, 20180.690.720.680.710.711,472,300
Apr 27, 20180.740.740.710.710.71525,000
Apr 26, 20180.750.750.710.720.72557,300
Apr 25, 20180.740.740.720.730.73729,400
Apr 24, 20180.700.740.700.740.74625,900
Apr 23, 20180.710.720.690.700.703,294,500
Apr 20, 20180.710.730.710.730.731,055,000
Apr 19, 20180.720.730.690.710.71774,100
Apr 18, 20180.680.720.680.710.711,722,100
Apr 17, 20180.690.690.670.680.68789,200
Apr 16, 20180.700.720.660.660.661,626,300
Apr 13, 20180.660.690.660.660.662,988,400
Apr 12, 20180.610.620.590.620.621,297,900
Apr 11, 20180.590.620.590.610.612,814,000
Apr 10, 20180.580.600.570.580.582,327,600
Apr 09, 20180.580.580.570.580.58889,500
Apr 06, 20180.580.580.560.580.581,371,600
Apr 05, 20180.570.580.560.570.57771,300
Apr 04, 20180.580.590.560.570.571,191,300
Apr 03, 20180.570.590.570.580.581,213,300
Apr 02, 20180.590.600.570.580.581,781,700
Mar 29, 20180.600.600.580.590.591,843,800
Mar 28, 20180.620.620.590.600.602,363,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...