U.S. Markets closed

Golden Star Resources Ltd. (GSS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.0900-0.0100 (-0.48%)
At close: 4:00PM EDT
2.1000 +0.01 (0.48%)
After hours: 04:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20212.08002.10002.05502.09002.0900406,301
Jul 22, 20212.28002.28002.08002.10002.10001,301,600
Jul 21, 20212.13002.24002.13002.24002.2400594,200
Jul 20, 20212.22002.24002.08002.12002.1200941,700
Jul 19, 20212.32002.35002.20002.21002.2100694,500
Jul 16, 20212.50002.50002.35002.35002.3500576,900
Jul 15, 20212.58002.60002.48002.50002.5000481,300
Jul 14, 20212.64002.64002.57002.60002.6000572,900
Jul 13, 20212.61002.64002.55002.61002.6100704,700
Jul 12, 20212.61002.62002.53002.55002.5500380,400
Jul 09, 20212.63002.66002.61002.62002.6200280,000
Jul 08, 20212.69002.70002.62002.62002.6200336,700
Jul 07, 20212.71002.74002.65002.70002.7000215,700
Jul 06, 20212.79002.92002.70002.70002.7000555,500
Jul 02, 20212.92002.92002.68002.73002.7300589,100
Jul 01, 20212.83002.91002.78002.89002.8900796,700
Jun 30, 20212.64002.84002.60002.83002.83001,002,100
Jun 29, 20212.80002.84002.56002.56002.5600980,400
Jun 28, 20212.95003.14002.83002.85002.85001,310,900
Jun 25, 20213.12003.19003.12003.17003.1700437,400
Jun 24, 20213.07003.13003.07003.11003.1100265,500
Jun 23, 20213.08003.12003.00003.05003.0500387,000
Jun 22, 20213.04003.06003.01003.06003.0600251,600
Jun 21, 20213.04003.09003.01003.03003.0300277,100
Jun 18, 20213.09003.14002.98003.02003.0200396,900
Jun 17, 20213.13003.18003.07003.12003.1200627,800
Jun 16, 20213.29003.34003.22003.22003.2200268,700
Jun 15, 20213.30003.32003.21003.30003.3000505,800
Jun 14, 20213.32003.35003.27003.30003.3000269,300
Jun 11, 20213.47003.47003.33003.33003.3300361,800
Jun 10, 20213.32003.45003.31003.43003.4300368,000
Jun 09, 20213.43003.45003.31003.34003.3400306,000
Jun 08, 20213.41003.42003.34003.39003.3900350,200
Jun 07, 20213.41003.45003.39003.43003.4300363,800
Jun 04, 20213.39003.46003.37003.46003.4600245,100
Jun 03, 20213.31003.38003.26003.34003.3400600,500
Jun 02, 20213.37003.48003.35003.44003.4400374,300
Jun 01, 20213.30003.43003.30003.38003.3800579,500
May 28, 20213.33003.34003.22003.29003.29001,491,900
May 27, 20213.41003.43003.31003.33003.3300485,700
May 26, 20213.50003.53003.44003.44003.4400654,100
May 25, 20213.45003.52003.45003.48003.4800297,700
May 24, 20213.48003.49003.45003.46003.4600199,600
May 21, 20213.55003.55003.45003.45003.4500598,000
May 20, 20213.50003.58003.50003.52003.5200606,100
May 19, 20213.49003.60003.46003.49003.4900653,700
May 18, 20213.63003.65003.50003.52003.5200498,100
May 17, 20213.47003.72003.46003.60003.60001,165,700
May 14, 20213.37003.48003.37003.45003.4500579,700
May 13, 20213.24003.41003.22003.34003.34001,377,300
May 12, 20213.31003.36003.22003.22003.2200404,700
May 11, 20213.32003.37003.30003.35003.3500467,200
May 10, 20213.44003.49003.38003.38003.3800723,100
May 07, 20213.46003.50003.37003.41003.4100753,300
May 06, 20213.49003.64003.39003.41003.4100987,800
May 05, 20213.57003.62003.53003.58003.5800264,300
May 04, 20213.73003.79003.55003.58003.5800486,800
May 03, 20213.49003.72003.49003.70003.7000604,400
Apr 30, 20213.61003.64003.43003.43003.4300368,100
Apr 29, 20213.71003.71003.61003.62003.6200286,400
Apr 28, 20213.56003.72003.56003.72003.7200225,500
Apr 27, 20213.68003.69003.58003.62003.6200305,500
Apr 26, 20213.70003.70003.61003.64003.6400230,800
Apr 23, 20213.73003.77003.66003.67003.6700327,800
Apr 22, 20213.72003.79003.63003.73003.7300573,800
Apr 21, 20213.50003.72003.49003.72003.7200665,500
Apr 20, 20213.37003.50003.34003.49003.4900331,000
Apr 19, 20213.44003.46003.34003.37003.3700305,800
Apr 16, 20213.46003.46003.35003.43003.4300564,200
Apr 15, 20213.17003.49003.16003.39003.39001,500,400
Apr 14, 20213.22003.22003.09003.10003.1000400,700
Apr 13, 20213.19003.23003.15003.22003.2200596,900
Apr 12, 20213.21003.23003.10003.15003.1500317,600
Apr 09, 20213.15003.24003.15003.20003.2000322,200
Apr 08, 20213.20003.24003.17003.23003.2300521,600
Apr 07, 20213.19003.19003.15003.15003.1500394,900
Apr 06, 20213.23003.35003.19003.23003.2300921,300
Apr 05, 20213.21003.24003.17003.18003.1800632,700
Apr 01, 20212.98003.22002.98003.19003.19001,036,200
Mar 31, 20212.95003.05002.93002.95002.9500521,800
Mar 30, 20213.00003.03002.93002.94002.9400556,700
Mar 29, 20213.13003.14003.00003.09003.0900383,100
Mar 26, 20213.09003.16003.07003.14003.1400404,100
Mar 25, 20213.13003.17003.04003.10003.1000549,600
Mar 24, 20213.16003.21003.08003.11003.1100578,800
Mar 23, 20213.43003.43003.14003.18003.1800535,300
Mar 22, 20213.48003.54003.37003.40003.40001,972,800
Mar 19, 20213.38003.54003.33003.50003.50001,012,900
Mar 18, 20213.48003.48003.28003.36003.3600906,200
Mar 17, 20213.13003.57003.11003.50003.50001,766,600
Mar 16, 20213.18003.21003.12003.14003.1400161,600
Mar 15, 20213.20003.26003.17003.17003.1700390,400
Mar 12, 20213.10003.21003.06003.16003.1600381,000
Mar 11, 20213.25003.25003.12003.17003.1700594,800
Mar 10, 20213.22003.25003.18003.21003.2100301,600
Mar 09, 20213.13003.23003.10003.17003.1700668,000
Mar 08, 20213.02003.07002.97003.05003.0500371,200
Mar 05, 20213.11003.14003.02003.03003.0300851,600
Mar 04, 20213.01003.11002.95003.08003.0800683,100
Mar 03, 20213.07003.12002.98003.03003.0300388,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...