|
Golden Star Resou - [Ticker: GSS] | | Last Trade | 2.90 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.05 (+0.98%) | Open | 2.97 | High | 3.01 | Low | 2.89 | Volume | 83,243 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.77 x 700 - 0.77 x 2,700 | Former Close | 2.95 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GSS quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-05-25 | 888,800 | 2.84 | 2.84 | 2.70 | 2.74 | 00:00:00 | 2005-05-26 | 701,000 | 2.71 | 2.71 | 2.64 | 2.67 | 00:00:00 | 2005-05-27 | 1,718,700 | 2.68 | 2.90 | 2.68 | 2.87 | 00:00:00 | 2005-05-31 | 1,189,600 | 2.83 | 2.90 | 2.65 | 2.85 | 00:00:00 | 2005-06-01 | 1,776,300 | 2.83 | 2.89 | 2.80 | 2.86 | 00:00:00 | 2005-06-02 | 1,558,200 | 2.95 | 3.05 | 2.83 | 2.83 | 00:00:00 | 2005-06-03 | 820,600 | 2.87 | 2.95 | 2.83 | 2.93 | 00:00:00 | 2005-06-06 | 807,500 | 2.99 | 3.04 | 2.84 | 2.88 | 00:00:00 | 2005-06-07 | 461,000 | 2.89 | 2.94 | 2.82 | 2.85 | 00:00:00 | 2005-06-08 | 824,100 | 2.85 | 2.93 | 2.78 | 2.91 | 00:00:00 | 2005-06-09 | 1,053,700 | 2.94 | 2.99 | 2.85 | 2.98 | 00:00:00 | 2005-06-10 | 1,744,300 | 2.90 | 3.14 | 2.90 | 3.12 | 00:00:00 | 2005-06-13 | 1,231,000 | 3.12 | 3.21 | 3.11 | 3.13 | 00:00:00 | 2005-06-14 | 864,000 | 3.15 | 3.17 | 3.01 | 3.01 | 00:00:00 | 2005-06-15 | 1,032,000 | 3.06 | 3.15 | 3.06 | 3.15 | 00:00:00 | 2005-06-16 | 1,486,400 | 3.29 | 3.32 | 3.20 | 3.23 | 00:00:00 | 2005-06-17 | 1,088,900 | 3.30 | 3.31 | 3.16 | 3.16 | 00:00:00 | 2005-06-20 | 1,224,000 | 3.20 | 3.22 | 3.05 | 3.06 | 00:00:00 | 2005-06-21 | 806,200 | 3.06 | 3.17 | 3.01 | 3.14 | 00:00:00 | 2005-06-22 | 1,593,700 | 3.08 | 3.16 | 3.06 | 3.07 | 00:00:00 | 2005-06-23 | 1,752,500 | 3.08 | 3.26 | 3.00 | 3.19 | 00:00:00 | 2005-06-24 | 1,312,600 | 3.19 | 3.24 | 3.12 | 3.14 | 00:00:00 | 2005-06-27 | 901,700 | 3.14 | 3.14 | 3.05 | 3.10 | 00:00:00 | 2005-06-28 | 1,380,200 | 3.03 | 3.04 | 2.95 | 3.00 | 00:00:00 | 2005-06-29 | 1,545,700 | 3.00 | 3.20 | 3.00 | 3.20 | 00:00:00 | 2005-06-30 | 928,800 | 3.24 | 3.25 | 3.09 | 3.10 | 00:00:00 | 2005-07-01 | 1,137,200 | 3.08 | 3.09 | 2.98 | 3.09 | 00:00:00 | 2005-07-05 | 866,700 | 2.97 | 3.03 | 2.96 | 2.96 | 00:00:00 | 2005-07-06 | 1,568,100 | 3.02 | 3.06 | 2.94 | 2.94 | 00:00:00 | 2005-07-07 | 1,032,900 | 3.00 | 3.06 | 2.96 | 3.02 | 00:00:00 | 2005-07-08 | 583,900 | 3.02 | 3.10 | 3.02 | 3.07 | 00:00:00 | 2005-07-11 | 1,234,300 | 3.10 | 3.18 | 3.10 | 3.16 | 00:00:00 | 2005-07-12 | 1,179,800 | 3.18 | 3.20 | 3.08 | 3.13 | 00:00:00 | 2005-07-13 | 1,036,600 | 3.04 | 3.12 | 3.03 | 3.10 | 00:00:00 | 2005-07-14 | 1,725,000 | 3.05 | 3.15 | 2.92 | 2.95 | 00:00:00 | 2005-07-15 | 983,800 | 2.94 | 2.98 | 2.90 | 2.97 | 00:00:00 | 2005-07-18 | 842,300 | 2.98 | 3.00 | 2.91 | 2.94 | 00:00:00 | 2005-07-19 | 671,300 | 2.94 | 3.02 | 2.92 | 3.01 | 00:00:00 | 2005-07-20 | 861,500 | 3.05 | 3.08 | 2.98 | 3.00 | 00:00:00 | 2005-07-21 | 1,985,000 | 3.06 | 3.12 | 3.00 | 3.11 | 00:00:00 | 2005-07-22 | 751,700 | 3.13 | 3.15 | 3.09 | 3.15 | 00:00:00 | 2005-07-25 | 606,100 | 3.13 | 3.17 | 3.10 | 3.10 | 00:00:00 | 2005-07-26 | 826,400 | 3.01 | 3.07 | 3.01 | 3.03 | 00:00:00 | 2005-07-27 | 470,200 | 3.02 | 3.10 | 3.02 | 3.04 | 00:00:00 | 2005-07-28 | 619,800 | 3.06 | 3.09 | 3.00 | 3.05 | 00:00:00 | 2005-07-29 | 534,400 | 3.06 | 3.09 | 3.00 | 3.02 | 00:00:00 | 2005-08-01 | 422,800 | 3.07 | 3.10 | 3.03 | 3.05 | 00:00:00 | 2005-08-02 | 753,100 | 3.04 | 3.12 | 3.01 | 3.03 | 00:00:00 | 2005-08-03 | 2,198,600 | 3.06 | 3.34 | 3.06 | 3.31 | 00:00:00 | 2005-08-04 | 2,151,200 | 3.17 | 3.31 | 3.14 | 3.29 | 00:00:00 | 2005-08-05 | 966,500 | 3.30 | 3.31 | 3.15 | 3.25 | 00:00:00 | 2005-08-08 | 954,300 | 3.22 | 3.29 | 3.12 | 3.13 | 00:00:00 | 2005-08-09 | 1,080,000 | 3.14 | 3.20 | 3.10 | 3.19 | 00:00:00 | 2005-08-10 | 1,727,900 | 3.19 | 3.28 | 3.18 | 3.22 | 00:00:00 | 2005-08-11 | 3,705,000 | 3.27 | 3.48 | 3.27 | 3.44 | 00:00:00 | 2005-08-12 | 2,325,700 | 3.42 | 3.44 | 3.32 | 3.37 | 00:00:00 | 2005-08-15 | 1,938,000 | 3.33 | 3.35 | 3.23 | 3.27 | 00:00:00 | 2005-08-16 | 1,334,200 | 3.13 | 3.35 | 3.13 | 3.27 | 00:00:00 | 2005-08-17 | 1,390,700 | 3.24 | 3.24 | 3.13 | 3.16 | 00:00:00 | 2005-08-18 | 1,054,500 | 3.13 | 3.20 | 3.12 | 3.14 | 00:00:00 | 2005-08-19 | 723,800 | 3.10 | 3.16 | 3.07 | 3.13 | 00:00:00 | 2005-08-22 | 1,551,500 | 3.16 | 3.20 | 3.07 | 3.08 | 00:00:00 | 2005-08-23 | 1,561,400 | 3.08 | 3.14 | 2.96 | 2.99 | 00:00:00 | 2005-08-24 | 1,506,200 | 3.00 | 3.06 | 2.92 | 2.94 | 00:00:00 | 2005-08-25 | 1,071,300 | 2.95 | 3.02 | 2.92 | 2.95 | 00:00:00 | 2005-08-26 | 876,500 | 2.97 | 3.02 | 2.95 | 2.97 | 00:00:00 | 2005-08-29 | 841,600 | 3.01 | 3.06 | 2.95 | 2.97 | 00:00:00 | 2005-08-30 | 1,761,700 | 2.95 | 2.95 | 2.82 | 2.84 | 00:00:00 | 2005-08-31 | 905,200 | 2.85 | 2.98 | 2.84 | 2.97 | 00:00:00 | 2005-09-01 | 2,047,900 | 3.00 | 3.15 | 3.00 | 3.11 | 00:00:00 | 2005-09-02 | 718,700 | 3.11 | 3.13 | 3.06 | 3.10 | 00:00:00 | 2005-09-06 | 762,700 | 3.01 | 3.15 | 3.01 | 3.06 | 00:00:00 | 2005-09-07 | 1,121,700 | 3.05 | 3.09 | 3.00 | 3.02 | 00:00:00 | 2005-09-08 | 1,542,800 | 3.07 | 3.17 | 3.05 | 3.16 | 00:00:00 | 2005-09-09 | 1,740,100 | 3.19 | 3.25 | 3.17 | 3.18 | 00:00:00 | 2005-09-12 | 1,131,500 | 3.17 | 3.21 | 3.08 | 3.17 | 00:00:00 | 2005-09-13 | 1,414,300 | 2.64 | 3.15 | 2.64 | 3.06 | 00:00:00 | 2005-09-14 | 1,356,400 | 3.09 | 3.29 | 3.09 | 3.28 | 00:00:00 | 2005-09-15 | 2,160,800 | 3.36 | 3.41 | 3.28 | 3.34 | 00:00:00 | 2005-09-16 | 3,865,900 | 3.47 | 3.62 | 3.40 | 3.62 | 00:00:00 | 2005-09-19 | 4,058,000 | 3.69 | 3.73 | 3.45 | 3.52 | 00:00:00 | 2005-09-20 | 1,719,900 | 3.50 | 3.75 | 3.40 | 3.46 | 00:00:00 | 2005-09-21 | 1,724,300 | 3.52 | 3.74 | 3.50 | 3.73 | 00:00:00 | 2005-09-22 | 1,953,900 | 3.74 | 3.74 | 3.48 | 3.57 | 00:00:00 | 2005-09-23 | 1,147,700 | 3.52 | 3.60 | 3.46 | 3.58 | 00:00:00 | 2005-09-26 | 1,429,000 | 3.54 | 3.74 | 3.49 | 3.63 | 00:00:00 | 2005-09-27 | 2,344,000 | 3.60 | 3.60 | 3.30 | 3.32 | 00:00:00 | 2005-09-28 | 2,325,800 | 3.32 | 3.37 | 3.23 | 3.30 | 00:00:00 | 2005-09-29 | 2,112,800 | 3.30 | 3.39 | 3.24 | 3.39 | 00:00:00 | 2005-09-30 | 1,335,000 | 3.39 | 3.39 | 3.29 | 3.34 | 00:00:00 | 2005-10-03 | 1,367,800 | 3.30 | 3.32 | 3.20 | 3.22 | 00:00:00 | 2005-10-04 | 1,538,000 | 3.25 | 3.26 | 3.16 | 3.17 | 00:00:00 | 2005-10-05 | 2,036,000 | 3.10 | 3.17 | 3.06 | 3.13 | 00:00:00 | 2005-10-06 | 1,500,400 | 3.15 | 3.25 | 3.11 | 3.20 | 00:00:00 | 2005-10-07 | 1,544,200 | 3.20 | 3.22 | 3.11 | 3.16 | 00:00:00 | 2005-10-10 | 1,389,200 | 3.20 | 3.20 | 3.01 | 3.05 | 00:00:00 | 2005-10-11 | 1,677,400 | 3.05 | 3.10 | 2.98 | 2.99 | 00:00:00 | 2005-10-12 | 1,477,000 | 2.98 | 3.08 | 2.88 | 2.89 | 00:00:00 | 2005-10-13 | 1,726,300 | 2.86 | 2.90 | 2.77 | 2.82 | 00:00:00 | 2005-10-14 | 1,054,500 | 2.80 | 2.90 | 2.73 | 2.87 | 00:00:00 | 2005-10-17 | 1,099,200 | 2.95 | 2.99 | 2.85 | 2.85 | 00:00:00 | 2005-10-18 | 1,514,000 | 2.85 | 2.93 | 2.78 | 2.78 | 00:00:00 | 2005-10-19 | 1,841,600 | 2.73 | 2.73 | 2.62 | 2.68 | 00:00:00 | 2005-10-20 | 1,309,300 | 2.66 | 2.69 | 2.50 | 2.54 | 00:00:00 | 2005-10-21 | 1,458,900 | 2.57 | 2.69 | 2.55 | 2.69 | 00:00:00 | 2005-10-24 | 961,700 | 2.69 | 2.72 | 2.64 | 2.64 | 00:00:00 | 2005-10-25 | 1,615,900 | 2.70 | 2.80 | 2.69 | 2.72 | 00:00:00 | 2005-10-26 | 1,006,500 | 2.74 | 2.77 | 2.56 | 2.58 | 00:00:00 | 2005-10-27 | 1,016,000 | 2.60 | 2.67 | 2.55 | 2.57 | 00:00:00 | 2005-10-28 | 770,600 | 2.56 | 2.62 | 2.53 | 2.58 | 00:00:00 | 2005-10-31 | 1,070,100 | 2.58 | 2.62 | 2.46 | 2.49 | 00:00:00 | 2005-11-01 | 1,270,400 | 2.49 | 2.68 | 2.47 | 2.62 | 00:00:00 | 2005-11-02 | 1,141,500 | 2.66 | 2.77 | 2.66 | 2.76 | 00:00:00 | 2005-11-03 | 2,022,700 | 2.74 | 2.74 | 2.50 | 2.56 | 00:00:00 | 2005-11-04 | 1,165,800 | 2.58 | 2.61 | 2.53 | 2.58 | 00:00:00 | 2005-11-07 | 942,300 | 2.52 | 2.60 | 2.51 | 2.51 | 00:00:00 | 2005-11-08 | 2,148,600 | 2.51 | 2.54 | 2.37 | 2.38 | 00:00:00 | 2005-11-09 | 2,319,600 | 2.42 | 2.44 | 2.35 | 2.43 | 00:00:00 | 2005-11-10 | 2,049,600 | 2.45 | 2.46 | 2.23 | 2.29 | 00:00:00 | 2005-11-11 | 1,770,000 | 2.29 | 2.33 | 2.22 | 2.30 | 00:00:00 | 2005-11-14 | 1,766,900 | 2.30 | 2.30 | 2.18 | 2.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|