|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-24 | 3,976,300 | 4.73 | 4.78 | 4.54 | 4.61 | 00:00:00 | | 2007-04-25 | 3,025,300 | 4.67 | 4.67 | 4.57 | 4.60 | 00:00:00 | | 2007-04-26 | 2,363,000 | 4.42 | 4.52 | 4.40 | 4.50 | 00:00:00 | | 2007-04-27 | 5,027,700 | 4.52 | 4.58 | 4.35 | 4.37 | 00:00:00 | | 2007-04-30 | 3,670,100 | 4.36 | 4.45 | 4.28 | 4.39 | 00:00:00 | | 2007-05-01 | 3,725,700 | 4.39 | 4.44 | 4.23 | 4.42 | 00:00:00 | | 2007-05-02 | 3,826,600 | 4.44 | 4.59 | 4.33 | 4.44 | 00:00:00 | | 2007-05-03 | 2,580,200 | 4.49 | 4.57 | 4.46 | 4.52 | 00:00:00 | | 2007-05-04 | 4,519,000 | 4.62 | 4.67 | 4.38 | 4.46 | 00:00:00 | | 2007-05-07 | 15,639,600 | 4.71 | 4.81 | 4.35 | 4.41 | 00:00:00 | | 2007-05-08 | 8,099,600 | 4.35 | 4.37 | 4.17 | 4.26 | 00:00:00 | | 2007-05-09 | 5,079,000 | 4.22 | 4.35 | 4.19 | 4.25 | 00:00:00 | | 2007-05-10 | 7,224,200 | 4.13 | 4.21 | 3.97 | 4.09 | 00:00:00 | | 2007-05-11 | 3,749,000 | 4.16 | 4.25 | 4.12 | 4.16 | 00:00:00 | | 2007-05-14 | 3,613,400 | 4.14 | 4.17 | 4.00 | 4.07 | 00:00:00 | | 2007-05-15 | 3,653,400 | 4.09 | 4.09 | 3.98 | 3.99 | 00:00:00 | | 2007-05-16 | 4,355,800 | 3.98 | 4.00 | 3.83 | 3.93 | 00:00:00 | | 2007-05-17 | 4,605,900 | 3.91 | 3.92 | 3.79 | 3.80 | 00:00:00 | | 2007-05-18 | 5,579,300 | 3.84 | 3.98 | 3.81 | 3.93 | 00:00:00 | | 2007-05-21 | 5,084,700 | 3.89 | 4.03 | 3.85 | 3.85 | 00:00:00 | | 2007-05-22 | 1,780,800 | 3.88 | 3.95 | 3.84 | 3.86 | 00:00:00 | | 2007-05-23 | 2,474,200 | 3.94 | 3.97 | 3.90 | 3.93 | 00:00:00 | | 2007-05-24 | 3,327,200 | 3.91 | 3.92 | 3.70 | 3.75 | 00:00:00 | | 2007-05-25 | 2,259,200 | 3.72 | 3.85 | 3.72 | 3.82 | 00:00:00 | | 2007-05-29 | 1,877,400 | 3.87 | 3.89 | 3.74 | 3.76 | 00:00:00 | | 2007-05-30 | 1,952,700 | 3.68 | 3.75 | 3.67 | 3.72 | 00:00:00 | | 2007-05-31 | 5,282,500 | 3.76 | 4.00 | 3.75 | 3.92 | 00:00:00 | | 2007-06-01 | 4,794,800 | 4.05 | 4.09 | 4.00 | 4.02 | 00:00:00 | | 2007-06-04 | 2,705,400 | 4.05 | 4.13 | 4.01 | 4.09 | 00:00:00 | | 2007-06-05 | 2,393,000 | 4.08 | 4.09 | 3.95 | 4.06 | 00:00:00 | | 2007-06-06 | 2,422,500 | 4.02 | 4.04 | 3.88 | 3.93 | 00:00:00 | | 2007-06-07 | 2,923,700 | 3.88 | 3.98 | 3.80 | 3.84 | 00:00:00 | | 2007-06-08 | 2,043,800 | 3.80 | 3.86 | 3.76 | 3.86 | 00:00:00 | | 2007-06-11 | 2,159,200 | 3.92 | 3.92 | 3.73 | 3.73 | 00:00:00 | | 2007-06-12 | 3,927,200 | 3.68 | 3.70 | 3.56 | 3.62 | 00:00:00 | | 2007-06-13 | 3,160,000 | 3.58 | 3.70 | 3.57 | 3.60 | 00:00:00 | | 2007-06-14 | 3,016,400 | 3.61 | 3.65 | 3.53 | 3.62 | 00:00:00 | | 2007-06-15 | 3,621,900 | 3.66 | 3.69 | 3.61 | 3.69 | 00:00:00 | | 2007-06-18 | 2,512,900 | 3.65 | 3.73 | 3.62 | 3.63 | 00:00:00 | | 2007-06-19 | 3,402,200 | 3.67 | 3.82 | 3.64 | 3.76 | 00:00:00 | | 2007-06-20 | 2,357,900 | 3.74 | 3.79 | 3.61 | 3.69 | 00:00:00 | | 2007-06-21 | 3,536,000 | 3.69 | 3.72 | 3.59 | 3.70 | 00:00:00 | | 2007-06-22 | 2,312,900 | 3.72 | 3.76 | 3.65 | 3.74 | 00:00:00 | | 2007-06-25 | 2,239,000 | 3.69 | 3.75 | 3.66 | 3.67 | 00:00:00 | | 2007-06-26 | 3,992,700 | 3.68 | 3.69 | 3.58 | 3.64 | 00:00:00 | | 2007-06-27 | 3,074,500 | 3.55 | 3.65 | 3.50 | 3.60 | 00:00:00 | | 2007-06-28 | 1,829,400 | 3.65 | 3.70 | 3.61 | 3.64 | 00:00:00 | | 2007-06-29 | 2,658,500 | 3.66 | 3.71 | 3.62 | 3.71 | 00:00:00 | | 2007-07-02 | 2,234,600 | 3.73 | 3.81 | 3.72 | 3.77 | 00:00:00 | | 2007-07-03 | 1,131,900 | 3.79 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2007-07-05 | 3,886,800 | 3.93 | 4.05 | 3.85 | 4.02 | 00:00:00 | | 2007-07-06 | 5,564,100 | 3.98 | 4.18 | 3.98 | 4.04 | 00:00:00 | | 2007-07-09 | 4,149,900 | 4.14 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2007-07-10 | 4,552,500 | 4.00 | 4.07 | 3.90 | 3.94 | 00:00:00 | | 2007-07-11 | 3,755,300 | 4.02 | 4.02 | 3.92 | 4.00 | 00:00:00 | | 2007-07-12 | 3,311,600 | 4.04 | 4.12 | 4.04 | 4.07 | 00:00:00 | | 2007-07-13 | 2,778,800 | 4.08 | 4.10 | 3.98 | 3.99 | 00:00:00 | | 2007-07-16 | 3,484,800 | 4.02 | 4.06 | 3.99 | 4.05 | 00:00:00 | | 2007-07-17 | 3,457,200 | 4.02 | 4.08 | 3.95 | 3.95 | 00:00:00 | | 2007-07-18 | 6,134,300 | 3.97 | 4.19 | 3.95 | 4.18 | 00:00:00 | | 2007-07-19 | 4,138,300 | 4.24 | 4.28 | 4.18 | 4.19 | 00:00:00 | | 2007-07-20 | 3,505,900 | 4.22 | 4.23 | 4.10 | 4.13 | 00:00:00 | | 2007-07-23 | 2,655,500 | 4.14 | 4.16 | 4.06 | 4.15 | 00:00:00 | | 2007-07-24 | 4,259,800 | 4.18 | 4.22 | 4.01 | 4.05 | 00:00:00 | | 2007-07-25 | 8,606,100 | 3.99 | 4.00 | 3.77 | 3.90 | 00:00:00 | | 2007-07-26 | 10,693,000 | 3.77 | 3.84 | 3.51 | 3.74 | 00:00:00 | | 2007-07-27 | 4,974,800 | 3.68 | 3.73 | 3.56 | 3.65 | 00:00:00 | | 2007-07-30 | 5,687,100 | 3.62 | 3.77 | 3.58 | 3.74 | 00:00:00 | | 2007-07-31 | 3,791,500 | 3.81 | 3.84 | 3.67 | 3.72 | 00:00:00 | | 2007-08-01 | 4,932,300 | 3.64 | 3.70 | 3.55 | 3.63 | 00:00:00 | | 2007-08-02 | 3,678,300 | 3.66 | 3.67 | 3.54 | 3.60 | 00:00:00 | | 2007-08-03 | 4,385,800 | 3.57 | 3.68 | 3.53 | 3.58 | 00:00:00 | | 2007-08-06 | 4,088,000 | 3.59 | 3.66 | 3.44 | 3.57 | 00:00:00 | | 2007-08-07 | 12,453,600 | 3.50 | 3.52 | 3.20 | 3.27 | 00:00:00 | | 2007-08-08 | 13,519,400 | 3.28 | 3.58 | 3.25 | 3.54 | 00:00:00 | | 2007-08-09 | 6,061,500 | 3.34 | 3.55 | 3.27 | 3.53 | 00:00:00 | | 2007-08-10 | 7,777,700 | 3.45 | 3.75 | 3.40 | 3.69 | 00:00:00 | | 2007-08-13 | 4,807,300 | 3.72 | 3.78 | 3.54 | 3.55 | 00:00:00 | | 2007-08-14 | 5,407,000 | 3.55 | 3.59 | 3.35 | 3.36 | 00:00:00 | | 2007-08-15 | 7,650,800 | 3.32 | 3.38 | 3.07 | 3.16 | 00:00:00 | | 2007-08-16 | 12,729,200 | 3.04 | 3.09 | 2.65 | 2.92 | 00:00:00 | | 2007-08-17 | 5,454,200 | 3.15 | 3.22 | 2.91 | 2.97 | 00:00:00 | | 2007-08-20 | 4,840,800 | 2.98 | 3.08 | 2.92 | 2.96 | 00:00:00 | | 2007-08-21 | 2,908,600 | 2.94 | 3.04 | 2.88 | 2.97 | 00:00:00 | | 2007-08-22 | 2,765,400 | 3.01 | 3.07 | 2.94 | 2.94 | 00:00:00 | | 2007-08-23 | 3,778,700 | 3.00 | 3.02 | 2.86 | 2.96 | 00:00:00 | | 2007-08-24 | 4,797,500 | 2.96 | 3.14 | 2.91 | 3.08 | 00:00:00 | | 2007-08-27 | 4,900,500 | 3.01 | 3.19 | 3.01 | 3.08 | 00:00:00 | | 2007-08-28 | 3,931,900 | 3.05 | 3.16 | 3.02 | 3.09 | 00:00:00 | | 2007-08-29 | 3,104,400 | 3.10 | 3.14 | 3.03 | 3.13 | 00:00:00 | | 2007-08-30 | 3,100,100 | 3.08 | 3.12 | 2.98 | 2.98 | 00:00:00 | | 2007-08-31 | 3,035,600 | 3.10 | 3.11 | 3.01 | 3.09 | 00:00:00 | | 2007-09-04 | 5,957,000 | 3.09 | 3.32 | 3.07 | 3.23 | 00:00:00 | | 2007-09-05 | 4,061,900 | 3.22 | 3.28 | 3.17 | 3.27 | 00:00:00 | | 2007-09-06 | 7,174,300 | 3.37 | 3.52 | 3.33 | 3.45 | 00:00:00 | | 2007-09-07 | 9,371,600 | 3.55 | 3.69 | 3.50 | 3.52 | 00:00:00 | | 2007-09-10 | 5,802,000 | 3.59 | 3.62 | 3.40 | 3.45 | 00:00:00 | | 2007-09-11 | 5,984,300 | 3.50 | 3.67 | 3.41 | 3.61 | 00:00:00 | | 2007-09-12 | 4,370,300 | 3.56 | 3.62 | 3.51 | 3.58 | 00:00:00 | | 2007-09-13 | 2,477,200 | 3.52 | 3.56 | 3.50 | 3.53 | 00:00:00 | | 2007-09-14 | 4,178,400 | 3.60 | 3.63 | 3.45 | 3.54 | 00:00:00 | | 2007-09-17 | 4,745,900 | 3.61 | 3.61 | 3.39 | 3.43 | 00:00:00 | | 2007-09-18 | 6,444,300 | 3.41 | 3.56 | 3.25 | 3.48 | 00:00:00 | | 2007-09-19 | 5,517,900 | 3.49 | 3.66 | 3.49 | 3.65 | 00:00:00 | | 2007-09-20 | 14,542,400 | 3.85 | 4.24 | 3.77 | 4.20 | 00:00:00 | | 2007-09-21 | 6,250,200 | 4.25 | 4.29 | 4.02 | 4.28 | 00:00:00 | | 2007-09-24 | 6,044,400 | 4.26 | 4.28 | 4.01 | 4.02 | 00:00:00 | | 2007-09-25 | 4,992,400 | 3.96 | 4.15 | 3.92 | 4.12 | 00:00:00 | | 2007-09-26 | 6,029,800 | 4.06 | 4.18 | 3.86 | 3.86 | 00:00:00 | | 2007-09-27 | 5,441,400 | 4.00 | 4.03 | 3.87 | 4.01 | 00:00:00 | | 2007-09-28 | 4,045,000 | 4.12 | 4.16 | 4.05 | 4.05 | 00:00:00 | | 2007-10-01 | 4,389,300 | 4.05 | 4.13 | 4.01 | 4.06 | 00:00:00 | | 2007-10-02 | 3,638,800 | 3.89 | 3.98 | 3.81 | 3.98 | 00:00:00 | | 2007-10-03 | 4,613,600 | 4.06 | 4.12 | 3.94 | 3.98 | 00:00:00 | | 2007-10-04 | 5,456,600 | 3.87 | 4.04 | 3.83 | 3.93 | 00:00:00 | | 2007-10-05 | 4,438,300 | 3.90 | 4.07 | 3.90 | 4.00 | 00:00:00 | | 2007-10-08 | 1,929,400 | 3.93 | 3.99 | 3.90 | 3.98 | 00:00:00 | | 2007-10-09 | 6,021,200 | 3.95 | 4.20 | 3.95 | 4.18 | 00:00:00 | | 2007-10-10 | 7,296,900 | 4.25 | 4.35 | 4.12 | 4.28 | 00:00:00 | | 2007-10-11 | 7,986,400 | 4.30 | 4.38 | 4.02 | 4.14 | 00:00:00 | | 2007-10-12 | 6,717,200 | 4.17 | 4.23 | 4.08 | 4.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
