|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-12 | 6,717,200 | 4.17 | 4.23 | 4.08 | 4.16 | 00:00:00 | 2007-10-15 | 6,281,200 | 4.33 | 4.33 | 4.19 | 4.24 | 00:00:00 | 2007-10-16 | 5,907,700 | 4.28 | 4.28 | 4.08 | 4.13 | 00:00:00 | 2007-10-17 | 5,215,800 | 4.21 | 4.21 | 3.93 | 4.00 | 00:00:00 | 2007-10-18 | 3,644,000 | 4.04 | 4.12 | 4.03 | 4.09 | 00:00:00 | 2007-10-19 | 5,895,100 | 4.11 | 4.12 | 3.90 | 3.95 | 00:00:00 | 2007-10-22 | 6,189,400 | 3.80 | 3.84 | 3.70 | 3.78 | 00:00:00 | 2007-10-23 | 5,629,200 | 3.86 | 3.90 | 3.78 | 3.82 | 00:00:00 | 2007-10-24 | 14,438,600 | 3.50 | 3.77 | 3.38 | 3.53 | 00:00:00 | 2007-10-25 | 5,157,700 | 3.56 | 3.59 | 3.49 | 3.50 | 00:00:00 | 2007-10-26 | 5,307,900 | 3.57 | 3.62 | 3.52 | 3.59 | 00:00:00 | 2007-10-29 | 4,027,100 | 3.69 | 3.69 | 3.60 | 3.64 | 00:00:00 | 2007-10-30 | 3,145,600 | 3.63 | 3.63 | 3.52 | 3.57 | 00:00:00 | 2007-10-31 | 4,800,500 | 3.60 | 3.65 | 3.50 | 3.60 | 00:00:00 | 2007-11-01 | 2,963,900 | 3.55 | 3.59 | 3.47 | 3.54 | 00:00:00 | 2007-11-02 | 4,842,100 | 3.47 | 3.52 | 3.39 | 3.45 | 00:00:00 | 2007-11-05 | 4,340,400 | 3.44 | 3.44 | 3.35 | 3.36 | 00:00:00 | 2007-11-06 | 5,417,200 | 3.42 | 3.57 | 3.42 | 3.55 | 00:00:00 | 2007-11-07 | 9,656,500 | 3.70 | 3.78 | 3.60 | 3.67 | 00:00:00 | 2007-11-08 | 7,604,600 | 3.71 | 3.72 | 3.36 | 3.49 | 00:00:00 | 2007-11-09 | 5,423,200 | 3.45 | 3.51 | 3.36 | 3.51 | 00:00:00 | 2007-11-12 | 7,339,600 | 3.36 | 3.41 | 3.10 | 3.15 | 00:00:00 | 2007-11-13 | 6,705,900 | 3.18 | 3.19 | 3.01 | 3.13 | 00:00:00 | 2007-11-14 | 7,043,300 | 3.24 | 3.51 | 3.23 | 3.38 | 00:00:00 | 2007-11-15 | 4,850,600 | 3.30 | 3.33 | 3.20 | 3.26 | 00:00:00 | 2007-11-16 | 3,851,700 | 3.29 | 3.34 | 3.20 | 3.20 | 00:00:00 | 2007-11-19 | 3,568,000 | 3.19 | 3.24 | 3.10 | 3.18 | 00:00:00 | 2007-11-20 | 3,220,300 | 3.23 | 3.28 | 3.12 | 3.20 | 00:00:00 | 2007-11-21 | 3,250,900 | 3.15 | 3.28 | 3.15 | 3.22 | 00:00:00 | 2007-11-23 | 2,689,200 | 3.28 | 3.37 | 3.24 | 3.34 | 00:00:00 | 2007-11-26 | 5,139,800 | 3.36 | 3.42 | 3.16 | 3.18 | 00:00:00 | 2007-11-27 | 4,292,600 | 3.15 | 3.21 | 3.07 | 3.16 | 00:00:00 | 2007-11-28 | 4,689,800 | 3.13 | 3.22 | 3.10 | 3.22 | 00:00:00 | 2007-11-29 | 5,721,400 | 3.18 | 3.23 | 3.06 | 3.11 | 00:00:00 | 2007-11-30 | 5,294,600 | 3.09 | 3.11 | 3.00 | 3.02 | 00:00:00 | 2007-12-03 | 5,451,700 | 3.00 | 3.04 | 2.90 | 2.98 | 00:00:00 | 2007-12-04 | 2,861,000 | 2.96 | 3.01 | 2.90 | 2.92 | 00:00:00 | 2007-12-05 | 6,595,500 | 2.94 | 2.96 | 2.78 | 2.81 | 00:00:00 | 2007-12-06 | 6,863,800 | 2.81 | 3.07 | 2.81 | 3.04 | 00:00:00 | 2007-12-07 | 3,401,200 | 3.05 | 3.10 | 2.99 | 3.10 | 00:00:00 | 2007-12-10 | 4,485,900 | 3.14 | 3.20 | 3.12 | 3.15 | 00:00:00 | 2007-12-11 | 10,388,700 | 3.17 | 3.42 | 3.15 | 3.25 | 00:00:00 | 2007-12-12 | 3,417,600 | 3.28 | 3.34 | 3.14 | 3.17 | 00:00:00 | 2007-12-13 | 3,112,800 | 3.15 | 3.23 | 3.08 | 3.16 | 00:00:00 | 2007-12-14 | 3,240,500 | 3.14 | 3.14 | 3.02 | 3.06 | 00:00:00 | 2007-12-17 | 2,615,400 | 3.05 | 3.10 | 2.94 | 3.04 | 00:00:00 | 2007-12-18 | 2,677,200 | 3.13 | 3.13 | 2.94 | 3.08 | 00:00:00 | 2007-12-19 | 2,259,700 | 3.08 | 3.10 | 3.02 | 3.08 | 00:00:00 | 2007-12-20 | 1,680,600 | 3.05 | 3.09 | 2.99 | 3.07 | 00:00:00 | 2007-12-21 | 5,002,600 | 3.14 | 3.50 | 3.10 | 3.50 | 00:00:00 | 2007-12-24 | 2,010,100 | 3.30 | 3.38 | 3.25 | 3.25 | 00:00:00 | 2007-12-26 | 2,320,800 | 3.29 | 3.37 | 3.23 | 3.23 | 00:00:00 | 2007-12-27 | 1,775,200 | 3.28 | 3.30 | 3.18 | 3.19 | 00:00:00 | 2007-12-28 | 2,286,400 | 3.20 | 3.28 | 3.19 | 3.19 | 00:00:00 | 2007-12-31 | 3,200,100 | 3.17 | 3.24 | 3.08 | 3.16 | 00:00:00 | 2008-01-02 | 6,348,100 | 3.20 | 3.45 | 3.18 | 3.39 | 00:00:00 | 2008-01-03 | 5,582,200 | 3.44 | 3.51 | 3.36 | 3.38 | 00:00:00 | 2008-01-04 | 3,237,700 | 3.40 | 3.42 | 3.30 | 3.40 | 00:00:00 | 2008-01-07 | 3,535,100 | 3.36 | 3.42 | 3.25 | 3.29 | 00:00:00 | 2008-01-08 | 5,649,500 | 3.45 | 3.55 | 3.40 | 3.44 | 00:00:00 | 2008-01-09 | 4,500,900 | 3.45 | 3.54 | 3.38 | 3.54 | 00:00:00 | 2008-01-10 | 8,440,900 | 3.49 | 3.87 | 3.45 | 3.83 | 00:00:00 | 2008-01-11 | 8,705,500 | 3.79 | 4.04 | 3.74 | 3.91 | 00:00:00 | 2008-01-14 | 6,742,000 | 4.05 | 4.09 | 3.88 | 3.88 | 00:00:00 | 2008-01-15 | 5,267,600 | 3.92 | 3.93 | 3.76 | 3.85 | 00:00:00 | 2008-01-16 | 4,919,800 | 3.75 | 3.93 | 3.63 | 3.90 | 00:00:00 | 2008-01-17 | 7,281,500 | 3.87 | 3.97 | 3.69 | 3.90 | 00:00:00 | 2008-01-18 | 13,272,700 | 4.02 | 4.02 | 3.63 | 3.74 | 00:00:00 | 2008-01-22 | 6,640,600 | 3.36 | 3.79 | 3.32 | 3.75 | 00:00:00 | 2008-01-23 | 4,859,800 | 3.70 | 3.76 | 3.43 | 3.75 | 00:00:00 | 2008-01-24 | 4,474,500 | 3.84 | 3.94 | 3.78 | 3.83 | 00:00:00 | 2008-01-25 | 3,446,900 | 3.89 | 3.95 | 3.73 | 3.75 | 00:00:00 | 2008-01-28 | 3,985,900 | 3.77 | 3.92 | 3.72 | 3.85 | 00:00:00 | 2008-01-29 | 2,857,300 | 3.88 | 3.96 | 3.87 | 3.92 | 00:00:00 | 2008-01-30 | 5,727,300 | 3.93 | 4.15 | 3.87 | 4.04 | 00:00:00 | 2008-01-31 | 4,299,600 | 3.98 | 4.10 | 3.95 | 4.01 | 00:00:00 | 2008-02-01 | 3,986,000 | 4.02 | 4.10 | 3.89 | 3.96 | 00:00:00 | 2008-02-04 | 3,502,400 | 3.88 | 3.92 | 3.80 | 3.84 | 00:00:00 | 2008-02-05 | 3,408,900 | 3.76 | 3.85 | 3.70 | 3.77 | 00:00:00 | 2008-02-06 | 4,222,500 | 3.81 | 3.90 | 3.71 | 3.72 | 00:00:00 | 2008-02-07 | 3,954,600 | 3.70 | 3.81 | 3.61 | 3.63 | 00:00:00 | 2008-02-08 | 3,941,100 | 3.65 | 3.83 | 3.63 | 3.74 | 00:00:00 | 2008-02-11 | 2,970,700 | 3.84 | 3.95 | 3.75 | 3.90 | 00:00:00 | 2008-02-12 | 4,286,300 | 3.90 | 3.96 | 3.64 | 3.70 | 00:00:00 | 2008-02-13 | 6,467,000 | 3.72 | 3.89 | 3.53 | 3.82 | 00:00:00 | 2008-02-14 | 3,535,700 | 3.82 | 3.94 | 3.76 | 3.76 | 00:00:00 | 2008-02-15 | 1,764,700 | 3.83 | 3.89 | 3.76 | 3.83 | 00:00:00 | 2008-02-19 | 3,144,100 | 3.95 | 4.04 | 3.92 | 3.99 | 00:00:00 | 2008-02-20 | 3,372,900 | 3.90 | 4.10 | 3.90 | 4.10 | 00:00:00 | 2008-02-21 | 5,082,100 | 4.15 | 4.20 | 3.97 | 4.00 | 00:00:00 | 2008-02-22 | 1,925,800 | 4.01 | 4.07 | 3.93 | 4.05 | 00:00:00 | 2008-02-25 | 2,400,400 | 4.10 | 4.12 | 4.00 | 4.12 | 00:00:00 | 2008-02-26 | 3,776,900 | 4.10 | 4.20 | 4.06 | 4.20 | 00:00:00 | 2008-02-27 | 6,824,800 | 4.21 | 4.21 | 4.02 | 4.03 | 00:00:00 | 2008-02-28 | 9,626,900 | 4.09 | 4.32 | 3.95 | 4.25 | 00:00:00 | 2008-02-29 | 5,070,900 | 4.24 | 4.24 | 4.06 | 4.12 | 00:00:00 | 2008-03-03 | 4,185,900 | 4.17 | 4.24 | 4.05 | 4.13 | 00:00:00 | 2008-03-04 | 5,647,300 | 4.12 | 4.20 | 3.88 | 3.93 | 00:00:00 | 2008-03-05 | 3,505,200 | 3.99 | 4.10 | 3.96 | 4.03 | 00:00:00 | 2008-03-06 | 2,912,400 | 4.01 | 4.08 | 3.93 | 4.02 | 00:00:00 | 2008-03-07 | 3,918,000 | 4.00 | 4.01 | 3.79 | 3.79 | 00:00:00 | 2008-03-10 | 3,633,800 | 3.77 | 3.78 | 3.64 | 3.66 | 00:00:00 | 2008-03-11 | 3,590,400 | 3.70 | 3.95 | 3.70 | 3.90 | 00:00:00 | 2008-03-12 | 4,266,900 | 3.90 | 4.03 | 3.84 | 3.95 | 00:00:00 | 2008-03-13 | 4,349,900 | 4.05 | 4.14 | 4.00 | 4.06 | 00:00:00 | 2008-03-14 | 3,212,800 | 4.13 | 4.13 | 3.97 | 4.10 | 00:00:00 | 2008-03-17 | 4,658,000 | 4.10 | 4.17 | 4.00 | 4.14 | 00:00:00 | 2008-03-18 | 5,314,200 | 4.13 | 4.17 | 3.76 | 3.80 | 00:00:00 | 2008-03-19 | 7,316,500 | 3.73 | 3.74 | 3.45 | 3.47 | 00:00:00 | 2008-03-20 | 9,072,300 | 3.36 | 4.31 | 3.34 | 4.31 | 00:00:00 | 2008-03-24 | 2,793,700 | 3.74 | 3.80 | 3.66 | 3.70 | 00:00:00 | 2008-03-25 | 3,770,800 | 3.76 | 3.84 | 3.67 | 3.70 | 00:00:00 | 2008-03-26 | 3,506,400 | 3.75 | 3.85 | 3.70 | 3.82 | 00:00:00 | 2008-03-27 | 2,046,200 | 3.83 | 3.83 | 3.71 | 3.73 | 00:00:00 | 2008-03-28 | 2,620,000 | 3.75 | 3.75 | 3.57 | 3.57 | 00:00:00 | 2008-03-31 | 4,117,800 | 3.63 | 3.65 | 3.41 | 3.42 | 00:00:00 | 2008-04-01 | 5,938,100 | 3.40 | 3.44 | 3.28 | 3.34 | 00:00:00 | 2008-04-02 | 3,573,300 | 3.36 | 3.50 | 3.34 | 3.45 | 00:00:00 | 2008-04-03 | 3,641,600 | 3.40 | 3.53 | 3.40 | 3.45 | 00:00:00 | 2008-04-04 | 2,105,000 | 3.46 | 3.47 | 3.41 | 3.46 | 00:00:00 | 2008-04-07 | 1,980,800 | 3.50 | 3.55 | 3.43 | 3.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|