|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-09 | 4,221,800 | 3.49 | 3.70 | 3.49 | 3.68 | 00:00:00 | | 2006-05-10 | 4,505,800 | 3.68 | 3.80 | 3.61 | 3.75 | 00:00:00 | | 2006-05-11 | 6,140,500 | 3.81 | 3.82 | 3.35 | 3.37 | 00:00:00 | | 2006-05-12 | 4,733,300 | 3.35 | 3.48 | 3.10 | 3.22 | 00:00:00 | | 2006-05-15 | 4,358,900 | 3.12 | 3.15 | 2.82 | 2.95 | 00:00:00 | | 2006-05-16 | 3,187,500 | 3.03 | 3.07 | 2.92 | 3.02 | 00:00:00 | | 2006-05-17 | 2,964,400 | 3.06 | 3.13 | 2.90 | 2.95 | 00:00:00 | | 2006-05-18 | 2,259,500 | 2.96 | 3.01 | 2.83 | 2.85 | 00:00:00 | | 2006-05-19 | 3,526,200 | 2.77 | 2.85 | 2.65 | 2.81 | 00:00:00 | | 2006-05-22 | 2,053,800 | 2.81 | 2.99 | 2.76 | 2.99 | 00:00:00 | | 2006-05-23 | 2,183,300 | 2.95 | 3.08 | 2.90 | 2.97 | 00:00:00 | | 2006-05-24 | 1,773,700 | 2.90 | 2.93 | 2.78 | 2.93 | 00:00:00 | | 2006-05-25 | 940,700 | 2.97 | 3.02 | 2.90 | 2.98 | 00:00:00 | | 2006-05-26 | 1,001,500 | 3.02 | 3.02 | 2.92 | 2.92 | 00:00:00 | | 2006-05-30 | 1,222,600 | 3.06 | 3.07 | 2.95 | 2.95 | 00:00:00 | | 2006-05-31 | 1,194,300 | 3.00 | 3.02 | 2.93 | 3.01 | 00:00:00 | | 2006-06-01 | 1,714,100 | 2.94 | 3.05 | 2.88 | 3.00 | 00:00:00 | | 2006-06-02 | 1,375,600 | 3.00 | 3.06 | 2.98 | 2.98 | 00:00:00 | | 2006-06-05 | 1,834,600 | 3.00 | 3.04 | 2.97 | 3.01 | 00:00:00 | | 2006-06-06 | 2,096,000 | 2.90 | 3.00 | 2.85 | 2.94 | 00:00:00 | | 2006-06-07 | 1,129,500 | 2.89 | 2.96 | 2.86 | 2.89 | 00:00:00 | | 2006-06-08 | 2,981,900 | 2.83 | 2.84 | 2.63 | 2.78 | 00:00:00 | | 2006-06-09 | 1,831,100 | 2.84 | 2.96 | 2.84 | 2.84 | 00:00:00 | | 2006-06-12 | 2,080,700 | 2.88 | 2.90 | 2.67 | 2.67 | 00:00:00 | | 2006-06-13 | 3,411,000 | 2.60 | 2.65 | 2.46 | 2.53 | 00:00:00 | | 2006-06-14 | 2,432,500 | 2.55 | 2.71 | 2.48 | 2.55 | 00:00:00 | | 2006-06-15 | 2,003,500 | 2.70 | 2.70 | 2.60 | 2.66 | 00:00:00 | | 2006-06-16 | 1,255,700 | 2.69 | 2.73 | 2.61 | 2.73 | 00:00:00 | | 2006-06-19 | 1,243,500 | 2.60 | 2.72 | 2.56 | 2.57 | 00:00:00 | | 2006-06-20 | 924,200 | 2.60 | 2.71 | 2.57 | 2.71 | 00:00:00 | | 2006-06-21 | 1,140,600 | 2.66 | 2.79 | 2.66 | 2.75 | 00:00:00 | | 2006-06-22 | 1,116,400 | 2.75 | 2.76 | 2.67 | 2.71 | 00:00:00 | | 2006-06-23 | 1,455,700 | 2.67 | 2.80 | 2.65 | 2.80 | 00:00:00 | | 2006-06-26 | 729,000 | 2.83 | 2.83 | 2.74 | 2.80 | 00:00:00 | | 2006-06-27 | 877,400 | 2.81 | 2.84 | 2.64 | 2.64 | 00:00:00 | | 2006-06-28 | 810,400 | 2.68 | 2.69 | 2.58 | 2.63 | 00:00:00 | | 2006-06-29 | 1,578,900 | 2.67 | 2.86 | 2.67 | 2.84 | 00:00:00 | | 2006-06-30 | 1,368,800 | 2.91 | 2.96 | 2.89 | 2.96 | 00:00:00 | | 2006-07-03 | 926,100 | 2.98 | 3.04 | 2.89 | 3.04 | 00:00:00 | | 2006-07-05 | 1,513,900 | 3.10 | 3.10 | 2.94 | 2.95 | 00:00:00 | | 2006-07-06 | 1,231,100 | 2.91 | 3.06 | 2.91 | 2.97 | 00:00:00 | | 2006-07-07 | 908,800 | 2.96 | 3.00 | 2.88 | 2.88 | 00:00:00 | | 2006-07-10 | 933,400 | 2.84 | 2.98 | 2.81 | 2.88 | 00:00:00 | | 2006-07-11 | 1,071,400 | 2.94 | 3.05 | 2.90 | 3.03 | 00:00:00 | | 2006-07-12 | 1,482,000 | 3.07 | 3.13 | 3.04 | 3.09 | 00:00:00 | | 2006-07-13 | 930,600 | 3.09 | 3.09 | 3.02 | 3.07 | 00:00:00 | | 2006-07-14 | 2,125,100 | 3.08 | 3.13 | 3.07 | 3.11 | 00:00:00 | | 2006-07-17 | 812,900 | 3.08 | 3.10 | 2.96 | 2.99 | 00:00:00 | | 2006-07-18 | 1,350,400 | 3.00 | 3.03 | 2.80 | 2.85 | 00:00:00 | | 2006-07-19 | 1,229,500 | 2.88 | 3.01 | 2.88 | 2.98 | 00:00:00 | | 2006-07-20 | 915,600 | 2.95 | 3.03 | 2.90 | 2.90 | 00:00:00 | | 2006-07-21 | 658,200 | 2.92 | 2.95 | 2.87 | 2.90 | 00:00:00 | | 2006-07-24 | 1,341,500 | 2.93 | 3.00 | 2.85 | 2.93 | 00:00:00 | | 2006-07-25 | 1,112,800 | 2.93 | 3.06 | 2.91 | 3.06 | 00:00:00 | | 2006-07-26 | 1,834,700 | 3.07 | 3.12 | 3.00 | 3.05 | 00:00:00 | | 2006-07-27 | 1,245,300 | 3.14 | 3.18 | 3.00 | 3.04 | 00:00:00 | | 2006-07-28 | 849,700 | 3.05 | 3.12 | 3.03 | 3.11 | 00:00:00 | | 2006-07-31 | 1,042,200 | 3.10 | 3.17 | 3.02 | 3.12 | 00:00:00 | | 2006-08-01 | 1,849,600 | 3.16 | 3.17 | 3.06 | 3.14 | 00:00:00 | | 2006-08-02 | 1,755,200 | 3.18 | 3.21 | 3.12 | 3.14 | 00:00:00 | | 2006-08-03 | 1,022,400 | 3.12 | 3.14 | 3.07 | 3.12 | 00:00:00 | | 2006-08-04 | 1,277,700 | 3.16 | 3.17 | 3.03 | 3.07 | 00:00:00 | | 2006-08-07 | 787,600 | 3.10 | 3.12 | 3.04 | 3.11 | 00:00:00 | | 2006-08-08 | 1,818,600 | 3.06 | 3.20 | 3.06 | 3.19 | 00:00:00 | | 2006-08-09 | 2,961,300 | 3.22 | 3.34 | 3.22 | 3.27 | 00:00:00 | | 2006-08-10 | 1,919,400 | 3.22 | 3.26 | 3.12 | 3.18 | 00:00:00 | | 2006-08-11 | 1,920,700 | 3.21 | 3.23 | 3.03 | 3.06 | 00:00:00 | | 2006-08-14 | 1,750,800 | 2.95 | 3.00 | 2.93 | 2.93 | 00:00:00 | | 2006-08-15 | 1,574,000 | 2.93 | 3.08 | 2.93 | 3.07 | 00:00:00 | | 2006-08-16 | 1,774,400 | 3.24 | 3.24 | 3.12 | 3.20 | 00:00:00 | | 2006-08-17 | 1,438,800 | 3.18 | 3.23 | 3.14 | 3.18 | 00:00:00 | | 2006-08-18 | 1,519,000 | 3.19 | 3.24 | 3.08 | 3.15 | 00:00:00 | | 2006-08-21 | 1,850,600 | 3.22 | 3.38 | 3.20 | 3.32 | 00:00:00 | | 2006-08-22 | 1,862,200 | 3.32 | 3.47 | 3.30 | 3.46 | 00:00:00 | | 2006-08-23 | 2,145,200 | 3.46 | 3.55 | 3.39 | 3.40 | 00:00:00 | | 2006-08-24 | 1,010,700 | 3.42 | 3.46 | 3.33 | 3.33 | 00:00:00 | | 2006-08-25 | 1,414,500 | 3.41 | 3.52 | 3.36 | 3.52 | 00:00:00 | | 2006-08-28 | 1,999,300 | 3.53 | 3.53 | 3.34 | 3.35 | 00:00:00 | | 2006-08-29 | 1,724,700 | 3.40 | 3.40 | 3.19 | 3.38 | 00:00:00 | | 2006-08-30 | 1,284,600 | 3.40 | 3.42 | 3.30 | 3.34 | 00:00:00 | | 2006-08-31 | 3,440,400 | 3.45 | 3.45 | 3.28 | 3.28 | 00:00:00 | | 2006-09-01 | 1,006,000 | 3.28 | 3.38 | 3.21 | 3.37 | 00:00:00 | | 2006-09-05 | 2,344,400 | 3.44 | 3.49 | 3.36 | 3.41 | 00:00:00 | | 2006-09-06 | 2,452,800 | 3.39 | 3.40 | 3.27 | 3.30 | 00:00:00 | | 2006-09-07 | 1,598,000 | 3.25 | 3.30 | 3.17 | 3.17 | 00:00:00 | | 2006-09-08 | 2,049,500 | 3.18 | 3.18 | 3.04 | 3.06 | 00:00:00 | | 2006-09-11 | 2,860,900 | 3.02 | 3.04 | 2.86 | 2.87 | 00:00:00 | | 2006-09-12 | 2,010,600 | 2.90 | 2.95 | 2.79 | 2.83 | 00:00:00 | | 2006-09-13 | 870,900 | 2.85 | 2.92 | 2.83 | 2.89 | 00:00:00 | | 2006-09-14 | 1,972,200 | 2.91 | 2.94 | 2.79 | 2.80 | 00:00:00 | | 2006-09-15 | 1,608,600 | 2.81 | 2.85 | 2.73 | 2.75 | 00:00:00 | | 2006-09-18 | 2,131,300 | 2.70 | 2.97 | 2.70 | 2.97 | 00:00:00 | | 2006-09-19 | 2,723,900 | 2.95 | 2.96 | 2.70 | 2.72 | 00:00:00 | | 2006-09-20 | 4,941,900 | 2.75 | 2.76 | 2.50 | 2.54 | 00:00:00 | | 2006-09-21 | 3,425,200 | 2.55 | 2.61 | 2.50 | 2.56 | 00:00:00 | | 2006-09-22 | 6,936,600 | 2.62 | 2.69 | 2.57 | 2.65 | 00:00:00 | | 2006-09-25 | 2,411,600 | 2.63 | 2.74 | 2.57 | 2.67 | 00:00:00 | | 2006-09-26 | 1,534,600 | 2.69 | 2.74 | 2.67 | 2.70 | 00:00:00 | | 2006-09-27 | 3,432,800 | 2.75 | 2.77 | 2.68 | 2.71 | 00:00:00 | | 2006-09-28 | 1,993,500 | 2.72 | 2.76 | 2.69 | 2.70 | 00:00:00 | | 2006-09-29 | 7,227,700 | 2.70 | 2.74 | 2.62 | 2.73 | 00:00:00 | | 2006-10-02 | 1,229,800 | 2.70 | 2.77 | 2.65 | 2.65 | 00:00:00 | | 2006-10-03 | 2,384,600 | 2.58 | 2.60 | 2.48 | 2.48 | 00:00:00 | | 2006-10-04 | 5,022,300 | 2.50 | 2.50 | 2.34 | 2.48 | 00:00:00 | | 2006-10-05 | 3,243,900 | 2.51 | 2.63 | 2.43 | 2.56 | 00:00:00 | | 2006-10-06 | 1,946,400 | 2.54 | 2.58 | 2.46 | 2.57 | 00:00:00 | | 2006-10-09 | 1,092,900 | 2.58 | 2.64 | 2.55 | 2.59 | 00:00:00 | | 2006-10-10 | 2,035,400 | 2.53 | 2.65 | 2.53 | 2.64 | 00:00:00 | | 2006-10-11 | 3,081,500 | 2.66 | 2.71 | 2.62 | 2.67 | 00:00:00 | | 2006-10-12 | 3,634,100 | 2.70 | 2.75 | 2.67 | 2.75 | 00:00:00 | | 2006-10-13 | 3,370,900 | 2.78 | 2.89 | 2.78 | 2.84 | 00:00:00 | | 2006-10-16 | 3,020,400 | 2.87 | 2.89 | 2.69 | 2.81 | 00:00:00 | | 2006-10-17 | 1,577,700 | 2.81 | 2.81 | 2.69 | 2.73 | 00:00:00 | | 2006-10-18 | 1,102,500 | 2.78 | 2.78 | 2.65 | 2.65 | 00:00:00 | | 2006-10-19 | 1,744,100 | 2.67 | 2.82 | 2.67 | 2.79 | 00:00:00 | | 2006-10-20 | 775,200 | 2.77 | 2.78 | 2.73 | 2.73 | 00:00:00 | | 2006-10-23 | 1,026,300 | 2.68 | 2.71 | 2.66 | 2.69 | 00:00:00 | | 2006-10-24 | 1,923,000 | 2.65 | 2.74 | 2.63 | 2.69 | 00:00:00 | | 2006-10-25 | 1,899,400 | 2.69 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2006-10-26 | 2,093,600 | 2.80 | 2.85 | 2.77 | 2.82 | 00:00:00 | | 2006-10-27 | 1,315,000 | 2.85 | 2.86 | 2.80 | 2.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
