|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-14 | 1,766,900 | 2.30 | 2.30 | 2.18 | 2.24 | 00:00:00 | | 2005-11-15 | 2,129,100 | 2.23 | 2.23 | 2.10 | 2.12 | 00:00:00 | | 2005-11-16 | 3,894,900 | 2.17 | 2.29 | 2.16 | 2.29 | 00:00:00 | | 2005-11-17 | 2,395,600 | 2.40 | 2.41 | 2.32 | 2.36 | 00:00:00 | | 2005-11-18 | 1,382,500 | 2.40 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2005-11-21 | 2,369,300 | 2.48 | 2.54 | 2.40 | 2.54 | 00:00:00 | | 2005-11-22 | 2,527,000 | 2.60 | 2.65 | 2.43 | 2.45 | 00:00:00 | | 2005-11-23 | 1,646,300 | 2.38 | 2.42 | 2.35 | 2.38 | 00:00:00 | | 2005-11-25 | 768,300 | 2.40 | 2.48 | 2.40 | 2.44 | 00:00:00 | | 2005-11-28 | 1,694,000 | 2.47 | 2.52 | 2.44 | 2.46 | 00:00:00 | | 2005-11-29 | 1,543,500 | 2.44 | 2.45 | 2.39 | 2.44 | 00:00:00 | | 2005-11-30 | 1,905,900 | 2.38 | 2.41 | 2.26 | 2.27 | 00:00:00 | | 2005-12-01 | 3,142,900 | 2.36 | 2.41 | 2.35 | 2.37 | 00:00:00 | | 2005-12-02 | 1,923,400 | 2.45 | 2.45 | 2.29 | 2.29 | 00:00:00 | | 2005-12-05 | 2,918,400 | 2.35 | 2.38 | 2.29 | 2.29 | 00:00:00 | | 2005-12-06 | 4,119,700 | 2.28 | 2.37 | 2.23 | 2.35 | 00:00:00 | | 2005-12-07 | 6,534,600 | 2.42 | 2.66 | 2.42 | 2.63 | 00:00:00 | | 2005-12-08 | 5,394,600 | 2.65 | 2.82 | 2.64 | 2.66 | 00:00:00 | | 2005-12-09 | 8,573,000 | 2.49 | 2.50 | 2.35 | 2.42 | 00:00:00 | | 2005-12-12 | 5,681,800 | 2.45 | 2.47 | 2.31 | 2.31 | 00:00:00 | | 2005-12-13 | 3,415,600 | 2.30 | 2.40 | 2.26 | 2.28 | 00:00:00 | | 2005-12-14 | 2,209,100 | 2.27 | 2.35 | 2.25 | 2.27 | 00:00:00 | | 2005-12-15 | 2,016,500 | 2.28 | 2.34 | 2.28 | 2.31 | 00:00:00 | | 2005-12-16 | 3,080,800 | 2.35 | 2.40 | 2.32 | 2.40 | 00:00:00 | | 2005-12-19 | 2,533,800 | 2.38 | 2.43 | 2.29 | 2.29 | 00:00:00 | | 2005-12-20 | 2,125,100 | 2.30 | 2.33 | 2.21 | 2.22 | 00:00:00 | | 2005-12-21 | 2,126,600 | 2.25 | 2.32 | 2.22 | 2.32 | 00:00:00 | | 2005-12-22 | 4,957,000 | 2.42 | 2.50 | 2.32 | 2.50 | 00:00:00 | | 2005-12-23 | 1,622,600 | 2.44 | 2.48 | 2.42 | 2.43 | 00:00:00 | | 2005-12-27 | 1,121,800 | 2.45 | 2.49 | 2.44 | 2.46 | 00:00:00 | | 2005-12-28 | 5,974,800 | 2.50 | 2.74 | 2.47 | 2.74 | 00:00:00 | | 2005-12-29 | 3,560,000 | 2.75 | 2.77 | 2.60 | 2.72 | 00:00:00 | | 2005-12-30 | 2,244,200 | 2.73 | 2.76 | 2.62 | 2.64 | 00:00:00 | | 2006-01-03 | 5,392,100 | 2.79 | 2.94 | 2.75 | 2.90 | 00:00:00 | | 2006-01-04 | 6,635,700 | 2.85 | 3.12 | 2.85 | 3.05 | 00:00:00 | | 2006-01-05 | 3,923,600 | 3.00 | 3.02 | 2.89 | 2.98 | 00:00:00 | | 2006-01-06 | 3,510,500 | 3.04 | 3.17 | 2.96 | 2.96 | 00:00:00 | | 2006-01-09 | 4,571,900 | 2.99 | 3.08 | 2.90 | 2.93 | 00:00:00 | | 2006-01-10 | 2,601,400 | 2.93 | 3.04 | 2.83 | 2.99 | 00:00:00 | | 2006-01-11 | 2,091,700 | 3.06 | 3.07 | 2.94 | 3.03 | 00:00:00 | | 2006-01-12 | 1,590,500 | 3.00 | 3.02 | 2.93 | 2.94 | 00:00:00 | | 2006-01-13 | 3,025,600 | 2.90 | 3.15 | 2.90 | 3.15 | 00:00:00 | | 2006-01-17 | 4,153,200 | 3.10 | 3.28 | 3.05 | 3.07 | 00:00:00 | | 2006-01-18 | 2,558,100 | 2.99 | 3.04 | 2.91 | 2.93 | 00:00:00 | | 2006-01-19 | 3,695,400 | 3.01 | 3.14 | 2.97 | 3.14 | 00:00:00 | | 2006-01-20 | 4,513,500 | 3.20 | 3.25 | 2.98 | 3.06 | 00:00:00 | | 2006-01-23 | 2,106,800 | 3.06 | 3.10 | 2.97 | 3.06 | 00:00:00 | | 2006-01-24 | 1,506,400 | 3.06 | 3.07 | 2.99 | 3.02 | 00:00:00 | | 2006-01-25 | 2,747,300 | 3.08 | 3.14 | 3.04 | 3.08 | 00:00:00 | | 2006-01-26 | 4,209,800 | 3.03 | 3.21 | 3.03 | 3.21 | 00:00:00 | | 2006-01-27 | 3,746,200 | 3.25 | 3.32 | 3.17 | 3.26 | 00:00:00 | | 2006-01-30 | 5,745,000 | 3.29 | 3.48 | 3.26 | 3.46 | 00:00:00 | | 2006-01-31 | 7,418,800 | 3.50 | 3.72 | 3.48 | 3.65 | 00:00:00 | | 2006-02-01 | 5,655,900 | 3.62 | 3.74 | 3.48 | 3.70 | 00:00:00 | | 2006-02-02 | 8,780,100 | 3.54 | 3.75 | 3.34 | 3.75 | 00:00:00 | | 2006-02-03 | 5,613,100 | 3.69 | 3.72 | 3.45 | 3.71 | 00:00:00 | | 2006-02-06 | 3,701,300 | 3.71 | 3.89 | 3.70 | 3.84 | 00:00:00 | | 2006-02-07 | 5,195,100 | 3.85 | 3.85 | 3.43 | 3.45 | 00:00:00 | | 2006-02-08 | 3,611,600 | 3.50 | 3.51 | 3.28 | 3.35 | 00:00:00 | | 2006-02-09 | 2,527,400 | 3.49 | 3.56 | 3.40 | 3.45 | 00:00:00 | | 2006-02-10 | 2,584,300 | 3.41 | 3.41 | 3.20 | 3.31 | 00:00:00 | | 2006-02-13 | 3,027,600 | 3.23 | 3.30 | 2.27 | 3.21 | 00:00:00 | | 2006-02-14 | 2,220,500 | 3.24 | 3.32 | 3.18 | 3.30 | 00:00:00 | | 2006-02-15 | 2,082,200 | 3.25 | 3.28 | 3.15 | 3.19 | 00:00:00 | | 2006-02-16 | 3,398,300 | 3.13 | 3.26 | 3.12 | 3.16 | 00:00:00 | | 2006-02-17 | 2,373,200 | 3.28 | 3.37 | 3.23 | 3.29 | 00:00:00 | | 2006-02-21 | 2,366,800 | 3.34 | 3.38 | 3.28 | 3.34 | 00:00:00 | | 2006-02-22 | 2,752,800 | 3.28 | 3.34 | 3.21 | 3.22 | 00:00:00 | | 2006-02-23 | 2,214,800 | 3.24 | 3.24 | 3.10 | 3.14 | 00:00:00 | | 2006-02-24 | 2,410,100 | 3.18 | 3.22 | 3.16 | 3.16 | 00:00:00 | | 2006-02-27 | 1,940,200 | 3.03 | 3.12 | 3.03 | 3.04 | 00:00:00 | | 2006-02-28 | 2,829,800 | 3.09 | 3.11 | 3.00 | 3.01 | 00:00:00 | | 2006-03-01 | 2,127,700 | 3.00 | 3.15 | 3.00 | 3.14 | 00:00:00 | | 2006-03-02 | 3,332,100 | 3.14 | 3.37 | 3.12 | 3.36 | 00:00:00 | | 2006-03-03 | 3,098,700 | 3.37 | 3.46 | 3.30 | 3.36 | 00:00:00 | | 2006-03-06 | 2,750,900 | 3.38 | 3.38 | 3.14 | 3.14 | 00:00:00 | | 2006-03-07 | 2,811,300 | 3.09 | 3.12 | 2.98 | 3.08 | 00:00:00 | | 2006-03-08 | 2,594,000 | 3.01 | 3.05 | 2.82 | 2.98 | 00:00:00 | | 2006-03-09 | 2,723,200 | 3.06 | 3.14 | 2.94 | 2.97 | 00:00:00 | | 2006-03-10 | 2,259,100 | 2.92 | 3.09 | 2.90 | 3.03 | 00:00:00 | | 2006-03-13 | 1,308,000 | 3.03 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2006-03-14 | 1,987,300 | 3.08 | 3.11 | 3.01 | 3.03 | 00:00:00 | | 2006-03-15 | 1,315,600 | 3.07 | 3.08 | 2.99 | 3.00 | 00:00:00 | | 2006-03-16 | 1,410,500 | 3.03 | 3.03 | 2.92 | 2.97 | 00:00:00 | | 2006-03-17 | 2,117,000 | 3.10 | 3.10 | 2.93 | 2.99 | 00:00:00 | | 2006-03-20 | 2,133,900 | 3.00 | 3.13 | 3.00 | 3.12 | 00:00:00 | | 2006-03-21 | 1,568,700 | 3.05 | 3.15 | 3.02 | 3.06 | 00:00:00 | | 2006-03-22 | 1,000,600 | 3.08 | 3.10 | 3.01 | 3.03 | 00:00:00 | | 2006-03-23 | 1,385,200 | 2.99 | 3.09 | 2.97 | 3.07 | 00:00:00 | | 2006-03-24 | 3,067,000 | 3.09 | 3.24 | 3.09 | 3.21 | 00:00:00 | | 2006-03-27 | 2,741,300 | 3.30 | 3.43 | 3.30 | 3.42 | 00:00:00 | | 2006-03-28 | 1,894,400 | 3.43 | 3.45 | 3.28 | 3.28 | 00:00:00 | | 2006-03-29 | 2,495,300 | 3.28 | 3.53 | 3.25 | 3.51 | 00:00:00 | | 2006-03-30 | 5,596,500 | 3.62 | 3.66 | 3.31 | 3.34 | 00:00:00 | | 2006-03-31 | 4,327,700 | 3.33 | 3.33 | 3.14 | 3.19 | 00:00:00 | | 2006-04-03 | 5,181,500 | 3.21 | 3.25 | 2.98 | 2.99 | 00:00:00 | | 2006-04-04 | 3,937,900 | 3.00 | 3.14 | 2.95 | 3.14 | 00:00:00 | | 2006-04-05 | 2,410,500 | 3.11 | 3.17 | 3.08 | 3.10 | 00:00:00 | | 2006-04-06 | 4,295,400 | 3.14 | 3.33 | 3.14 | 3.28 | 00:00:00 | | 2006-04-07 | 1,508,800 | 3.28 | 3.30 | 3.16 | 3.21 | 00:00:00 | | 2006-04-10 | 2,290,300 | 3.27 | 3.30 | 3.00 | 3.17 | 00:00:00 | | 2006-04-11 | 2,417,900 | 3.17 | 3.24 | 3.02 | 3.03 | 00:00:00 | | 2006-04-12 | 1,502,100 | 3.06 | 3.15 | 3.06 | 3.13 | 00:00:00 | | 2006-04-13 | 1,078,600 | 3.07 | 3.16 | 3.06 | 3.15 | 00:00:00 | | 2006-04-17 | 2,873,800 | 3.24 | 3.28 | 3.18 | 3.25 | 00:00:00 | | 2006-04-18 | 2,664,300 | 3.31 | 3.33 | 3.25 | 3.25 | 00:00:00 | | 2006-04-19 | 4,677,900 | 3.25 | 3.44 | 3.19 | 3.42 | 00:00:00 | | 2006-04-20 | 3,373,800 | 3.44 | 3.45 | 3.18 | 3.19 | 00:00:00 | | 2006-04-21 | 1,731,700 | 3.22 | 3.35 | 3.21 | 3.26 | 00:00:00 | | 2006-04-24 | 1,392,300 | 3.21 | 3.24 | 3.15 | 3.22 | 00:00:00 | | 2006-04-25 | 1,609,700 | 3.26 | 3.33 | 3.24 | 3.24 | 00:00:00 | | 2006-04-26 | 1,285,400 | 3.26 | 3.33 | 3.25 | 3.27 | 00:00:00 | | 2006-04-27 | 2,395,700 | 3.25 | 3.28 | 3.11 | 3.13 | 00:00:00 | | 2006-04-28 | 3,654,700 | 3.29 | 3.42 | 3.23 | 3.42 | 00:00:00 | | 2006-05-01 | 3,729,300 | 3.50 | 3.60 | 3.48 | 3.50 | 00:00:00 | | 2006-05-02 | 2,560,800 | 3.59 | 3.60 | 3.44 | 3.53 | 00:00:00 | | 2006-05-03 | 2,501,300 | 3.60 | 3.60 | 3.37 | 3.42 | 00:00:00 | | 2006-05-04 | 1,741,300 | 3.43 | 3.50 | 3.36 | 3.50 | 00:00:00 | | 2006-05-05 | 2,065,800 | 3.50 | 3.53 | 3.45 | 3.47 | 00:00:00 | | 2006-05-08 | 1,234,600 | 3.42 | 3.48 | 3.38 | 3.47 | 00:00:00 | | 2006-05-09 | 4,221,800 | 3.49 | 3.70 | 3.49 | 3.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
