GSS - Golden Star Resources Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20180.7400.7400.7200.7300.730729,400
Apr 24, 20180.7000.7400.7000.7400.740625,900
Apr 23, 20180.7100.7200.6900.7000.7003,294,500
Apr 20, 20180.7100.7300.7100.7300.7301,055,000
Apr 19, 20180.7200.7300.6900.7100.710774,100
Apr 18, 20180.6800.7200.6800.7100.7101,722,100
Apr 17, 20180.6900.6900.6700.6800.680789,200
Apr 16, 20180.7000.7200.6600.6600.6601,626,300
Apr 13, 20180.6600.6900.6600.6600.6602,988,400
Apr 12, 20180.6100.6200.5900.6200.6201,297,900
Apr 11, 20180.5900.6200.5900.6100.6102,814,000
Apr 10, 20180.5800.6000.5700.5800.5802,327,600
Apr 09, 20180.5800.5800.5700.5800.580889,500
Apr 06, 20180.5800.5800.5600.5800.5801,371,600
Apr 05, 20180.5700.5800.5600.5700.570771,300
Apr 04, 20180.5800.5900.5600.5700.5701,191,300
Apr 03, 20180.5700.5900.5700.5800.5801,213,300
Apr 02, 20180.5900.6000.5700.5800.5801,781,700
Mar 29, 20180.6000.6000.5800.5900.5901,843,800
Mar 28, 20180.6200.6200.5900.6000.6002,363,700
Mar 27, 20180.6500.6500.6200.6200.6202,017,200
Mar 26, 20180.6400.6600.6300.6500.6501,000,200
Mar 23, 20180.6400.6600.6300.6300.6302,016,800
Mar 22, 20180.6500.6600.6200.6300.6301,750,800
Mar 21, 20180.6500.6600.6300.6500.6501,354,800
Mar 20, 20180.6400.6500.6300.6400.640758,800
Mar 19, 20180.6400.6600.6300.6400.640911,200
Mar 16, 20180.6400.6600.6300.6300.6301,804,200
Mar 15, 20180.6600.6600.6400.6500.650709,800
Mar 14, 20180.6500.6600.6500.6500.650408,400
Mar 13, 20180.6700.6800.6500.6500.650572,000
Mar 12, 20180.6500.6700.6500.6600.660533,700
Mar 09, 20180.6500.6700.6500.6600.660763,500
Mar 08, 20180.6700.6800.6500.6600.6601,560,000
Mar 07, 20180.6800.6800.6700.6800.6801,099,200
Mar 06, 20180.6900.7000.6700.6900.6901,345,800
Mar 05, 20180.6800.6900.6500.6800.6801,147,300
Mar 02, 20180.6800.7000.6800.6800.6801,004,100
Mar 01, 20180.7000.7000.6800.6900.6901,214,000
Feb 28, 20180.7000.7000.6900.7000.700566,400
Feb 27, 20180.7200.7200.7000.7000.700609,300
Feb 26, 20180.7300.7300.7100.7200.720549,900
Feb 23, 20180.7300.7300.7000.7200.720923,500
Feb 22, 20180.7200.7300.7100.7200.720561,400
Feb 21, 20180.7600.7600.7200.7200.7201,165,700
Feb 20, 20180.7200.7500.7200.7300.7301,070,800
Feb 16, 20180.7400.7500.7200.7300.730732,600
Feb 15, 20180.7600.7600.7400.7400.740557,700
Feb 14, 20180.7200.7600.7100.7600.7601,347,900
Feb 13, 20180.7400.7400.7100.7200.720773,200
Feb 12, 20180.7100.7400.7000.7400.7401,744,600
Feb 09, 20180.7400.7500.6900.6900.6902,868,600
Feb 08, 20180.7500.7700.7300.7500.7501,289,900
Feb 07, 20180.7800.7800.7500.7500.7501,316,900
Feb 06, 20180.7900.8000.7700.7800.780729,200
Feb 05, 20180.7700.8000.7700.7900.790906,500
Feb 02, 20180.7800.7900.7700.7800.7801,395,400
Feb 01, 20180.8200.8300.7800.8000.8001,150,600
Jan 31, 20180.8000.8200.7800.8100.8101,321,400
Jan 30, 20180.7800.8100.7800.7900.7901,764,700
Jan 29, 20180.7900.8000.7700.7800.7801,964,200
Jan 26, 20180.8300.8300.8000.8000.8001,138,600
Jan 25, 20180.8300.8300.8000.8100.8101,323,600
Jan 24, 20180.8300.8400.8100.8100.8101,930,300
Jan 23, 20180.8000.8300.7900.8200.8201,923,300
Jan 22, 20180.8000.8200.7800.8100.8101,901,600
Jan 19, 20180.8100.8300.7900.8000.8002,283,300
Jan 18, 20180.8300.8400.8100.8100.8101,416,300
Jan 17, 20180.8600.8800.8400.8400.8401,039,300
Jan 16, 20180.8700.8800.8500.8600.8601,241,200
Jan 12, 20180.8800.8800.8500.8700.8703,731,300
Jan 11, 20180.8600.8800.8500.8800.8801,987,200
Jan 10, 20180.8600.8600.8400.8500.850725,100
Jan 09, 20180.8300.8500.8300.8400.840590,700
Jan 08, 20180.8500.8600.8400.8400.840844,200
Jan 05, 20180.8500.8500.8400.8400.840710,300
Jan 04, 20180.8500.8700.8500.8500.8501,225,000
Jan 03, 20180.8700.8700.8500.8700.870921,100
Jan 02, 20180.8700.8800.7900.8700.8704,878,900
Dec 29, 20170.8600.9000.8600.8900.8901,003,200
Dec 28, 20170.9200.9200.8800.8900.890662,800
Dec 27, 20170.9100.9100.8700.8900.8901,444,700
Dec 26, 20170.8600.8900.8500.8800.8801,110,300
Dec 22, 20170.8300.8600.8300.8500.8501,117,600
Dec 21, 20170.8200.8400.8100.8300.830708,800
Dec 20, 20170.8100.8200.8000.8100.810683,700
Dec 19, 20170.8200.8200.7900.8000.800910,100
Dec 18, 20170.8400.8400.8200.8200.820708,500
Dec 15, 20170.8300.8500.8200.8400.8401,416,400
Dec 14, 20170.8500.8500.8200.8300.830777,700
Dec 13, 20170.8000.8400.8000.8400.8401,383,100
Dec 12, 20170.7800.8000.7800.8000.800777,000
Dec 11, 20170.7600.7900.7600.7800.780980,400
Dec 08, 20170.7700.8000.7700.7900.790759,700
Dec 07, 20170.7900.8000.7700.7800.7801,060,400
Dec 06, 20170.8200.8300.7800.7900.7902,180,000
Dec 05, 20170.8500.8500.8200.8300.8301,667,700
Dec 04, 20170.8500.8700.8300.8600.8601,036,900
Dec 01, 20170.8600.8800.8500.8700.8701,027,500
Nov 30, 20170.8800.8800.8600.8600.860845,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...