|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-07 | 1,980,800 | 3.50 | 3.55 | 3.43 | 3.46 | 00:00:00 | | 2008-04-08 | 1,094,900 | 3.43 | 3.45 | 3.38 | 3.42 | 00:00:00 | | 2008-04-09 | 3,405,600 | 3.40 | 3.50 | 3.37 | 3.47 | 00:00:00 | | 2008-04-10 | 3,475,200 | 3.50 | 3.61 | 3.41 | 3.58 | 00:00:00 | | 2008-04-11 | 2,243,100 | 3.60 | 3.60 | 3.47 | 3.52 | 00:00:00 | | 2008-04-14 | 3,485,900 | 3.47 | 3.66 | 3.47 | 3.66 | 00:00:00 | | 2008-04-15 | 2,144,100 | 3.68 | 3.69 | 3.55 | 3.63 | 00:00:00 | | 2008-04-16 | 3,922,300 | 3.66 | 3.83 | 3.66 | 3.80 | 00:00:00 | | 2008-04-17 | 1,767,200 | 3.77 | 3.80 | 3.73 | 3.80 | 00:00:00 | | 2008-04-18 | 4,013,900 | 3.65 | 3.67 | 3.56 | 3.64 | 00:00:00 | | 2008-04-21 | 2,945,600 | 3.67 | 3.68 | 3.55 | 3.63 | 00:00:00 | | 2008-04-22 | 4,192,200 | 3.65 | 3.66 | 3.52 | 3.53 | 00:00:00 | | 2008-04-23 | 6,696,600 | 3.50 | 3.52 | 3.24 | 3.30 | 00:00:00 | | 2008-04-24 | 4,890,000 | 3.25 | 3.28 | 3.14 | 3.22 | 00:00:00 | | 2008-04-25 | 2,604,500 | 3.22 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2008-04-28 | 2,500,200 | 3.26 | 3.29 | 3.22 | 3.25 | 00:00:00 | | 2008-04-29 | 3,502,900 | 3.20 | 3.23 | 3.12 | 3.20 | 00:00:00 | | 2008-04-30 | 2,945,200 | 3.20 | 3.33 | 3.16 | 3.32 | 00:00:00 | | 2008-05-01 | 3,227,600 | 3.29 | 3.33 | 3.15 | 3.31 | 00:00:00 | | 2008-05-02 | 3,472,900 | 3.26 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2008-05-05 | 2,822,400 | 3.34 | 3.39 | 3.24 | 3.24 | 00:00:00 | | 2008-05-06 | 2,755,400 | 3.26 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2008-05-07 | 2,601,400 | 3.16 | 3.20 | 3.08 | 3.13 | 00:00:00 | | 2008-05-08 | 3,320,600 | 3.16 | 3.23 | 3.10 | 3.20 | 00:00:00 | | 2008-05-09 | 2,696,900 | 3.16 | 3.29 | 3.12 | 3.22 | 00:00:00 | | 2008-05-12 | 3,005,000 | 3.21 | 3.21 | 3.07 | 3.11 | 00:00:00 | | 2008-05-13 | 5,271,700 | 3.04 | 3.05 | 2.90 | 2.96 | 00:00:00 | | 2008-05-14 | 2,071,200 | 2.95 | 3.00 | 2.92 | 2.96 | 00:00:00 | | 2008-05-15 | 2,874,200 | 3.02 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2008-05-16 | 5,153,900 | 3.09 | 3.18 | 3.03 | 3.11 | 00:00:00 | | 2008-05-19 | 3,116,900 | 3.14 | 3.22 | 3.07 | 3.12 | 00:00:00 | | 2008-05-20 | 3,860,600 | 3.13 | 3.13 | 3.08 | 3.12 | 00:00:00 | | 2008-05-21 | 4,227,100 | 3.09 | 3.17 | 3.06 | 3.16 | 00:00:00 | | 2008-05-22 | 2,916,500 | 3.14 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2008-05-23 | 4,367,900 | 3.15 | 3.21 | 3.13 | 3.18 | 00:00:00 | | 2008-05-27 | 1,955,400 | 3.11 | 3.12 | 3.02 | 3.06 | 00:00:00 | | 2008-05-28 | 1,847,700 | 3.01 | 3.11 | 3.00 | 3.03 | 00:00:00 | | 2008-05-29 | 2,973,500 | 3.00 | 3.05 | 2.90 | 2.95 | 00:00:00 | | 2008-05-30 | 1,761,700 | 2.98 | 3.00 | 2.94 | 2.96 | 00:00:00 | | 2008-06-02 | 2,405,100 | 2.96 | 3.12 | 2.93 | 3.12 | 00:00:00 | | 2008-06-03 | 2,036,700 | 3.06 | 3.14 | 3.03 | 3.06 | 00:00:00 | | 2008-06-04 | 2,325,000 | 3.06 | 3.07 | 2.94 | 2.96 | 00:00:00 | | 2008-06-05 | 2,515,900 | 2.93 | 3.03 | 2.91 | 3.03 | 00:00:00 | | 2008-06-06 | 2,930,400 | 3.05 | 3.17 | 3.05 | 3.15 | 00:00:00 | | 2008-06-09 | 3,188,500 | 3.15 | 3.28 | 3.12 | 3.26 | 00:00:00 | | 2008-06-10 | 2,566,400 | 3.16 | 3.18 | 3.09 | 3.14 | 00:00:00 | | 2008-06-11 | 1,823,900 | 3.14 | 3.16 | 3.00 | 3.00 | 00:00:00 | | 2008-06-12 | 2,198,200 | 2.95 | 3.01 | 2.92 | 2.95 | 00:00:00 | | 2008-06-13 | 1,142,400 | 2.93 | 2.97 | 2.93 | 2.96 | 00:00:00 | | 2008-06-16 | 1,905,900 | 3.03 | 3.10 | 3.03 | 3.08 | 00:00:00 | | 2008-06-17 | 2,120,800 | 3.08 | 3.19 | 3.08 | 3.15 | 00:00:00 | | 2008-06-18 | 1,569,800 | 3.18 | 3.20 | 3.10 | 3.14 | 00:00:00 | | 2008-06-19 | 2,163,600 | 3.14 | 3.22 | 2.99 | 3.02 | 00:00:00 | | 2008-06-20 | 3,744,000 | 3.03 | 3.23 | 2.96 | 3.23 | 00:00:00 | | 2008-06-23 | 2,723,400 | 3.12 | 3.24 | 3.03 | 3.24 | 00:00:00 | | 2008-06-24 | 1,892,500 | 3.23 | 3.25 | 3.13 | 3.16 | 00:00:00 | | 2008-06-25 | 1,531,800 | 3.20 | 3.20 | 3.07 | 3.15 | 00:00:00 | | 2008-06-26 | 6,453,700 | 3.20 | 3.48 | 3.19 | 3.45 | 00:00:00 | | 2008-06-27 | 16,151,500 | 3.24 | 3.27 | 2.64 | 2.64 | 00:00:00 | | 2008-06-30 | 7,095,900 | 2.74 | 2.78 | 2.57 | 2.69 | 00:00:00 | | 2008-07-01 | 3,793,500 | 2.72 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2008-07-02 | 2,661,100 | 2.67 | 2.70 | 2.59 | 2.63 | 00:00:00 | | 2008-07-03 | 2,801,500 | 2.60 | 2.63 | 2.44 | 2.52 | 00:00:00 | | 2008-07-07 | 4,728,400 | 2.58 | 2.59 | 2.25 | 2.28 | 00:00:00 | | 2008-07-08 | 3,424,600 | 2.26 | 2.35 | 2.16 | 2.28 | 00:00:00 | | 2008-07-09 | 2,253,200 | 2.29 | 2.36 | 2.21 | 2.21 | 00:00:00 | | 2008-07-10 | 3,076,000 | 2.23 | 2.41 | 2.23 | 2.38 | 00:00:00 | | 2008-07-11 | 4,226,600 | 2.40 | 2.52 | 2.38 | 2.50 | 00:00:00 | | 2008-07-14 | 3,987,700 | 2.54 | 2.63 | 2.43 | 2.52 | 00:00:00 | | 2008-07-15 | 2,488,700 | 2.53 | 2.53 | 2.31 | 2.42 | 00:00:00 | | 2008-07-16 | 3,069,400 | 2.40 | 2.45 | 2.30 | 2.40 | 00:00:00 | | 2008-07-17 | 4,372,800 | 2.40 | 2.59 | 2.38 | 2.56 | 00:00:00 | | 2008-07-18 | 3,342,500 | 2.60 | 2.67 | 2.48 | 2.67 | 00:00:00 | | 2008-07-21 | 3,696,100 | 2.68 | 2.68 | 2.55 | 2.65 | 00:00:00 | | 2008-07-22 | 2,944,600 | 2.67 | 2.69 | 2.55 | 2.64 | 00:00:00 | | 2008-07-23 | 3,792,000 | 2.54 | 2.62 | 2.45 | 2.49 | 00:00:00 | | 2008-07-24 | 4,505,300 | 2.54 | 2.54 | 2.24 | 2.32 | 00:00:00 | | 2008-07-25 | 3,602,700 | 2.34 | 2.37 | 2.27 | 2.34 | 00:00:00 | | 2008-07-28 | 2,361,300 | 2.34 | 2.44 | 2.32 | 2.42 | 00:00:00 | | 2008-07-29 | 1,200,700 | 2.37 | 2.42 | 2.33 | 2.42 | 00:00:00 | | 2008-07-30 | 2,357,100 | 2.31 | 2.44 | 2.31 | 2.40 | 00:00:00 | | 2008-07-31 | 3,027,300 | 2.44 | 2.53 | 2.40 | 2.53 | 00:00:00 | | 2008-08-01 | 1,952,800 | 2.47 | 2.55 | 2.40 | 2.45 | 00:00:00 | | 2008-08-04 | 4,574,000 | 2.40 | 2.48 | 2.16 | 2.24 | 00:00:00 | | 2008-08-05 | 4,910,000 | 2.19 | 2.28 | 2.11 | 2.17 | 00:00:00 | | 2008-08-06 | 5,470,700 | 2.10 | 2.20 | 2.05 | 2.05 | 00:00:00 | | 2008-08-07 | 2,375,500 | 2.10 | 2.11 | 2.02 | 2.03 | 00:00:00 | | 2008-08-08 | 5,088,100 | 2.00 | 2.01 | 1.74 | 1.79 | 00:00:00 | | 2008-08-11 | 11,037,300 | 1.81 | 1.86 | 1.36 | 1.41 | 00:00:00 | | 2008-08-12 | 6,221,400 | 1.47 | 1.58 | 1.43 | 1.54 | 00:00:00 | | 2008-08-13 | 4,314,900 | 1.58 | 1.71 | 1.54 | 1.64 | 00:00:00 | | 2008-08-14 | 2,903,000 | 1.66 | 1.67 | 1.51 | 1.55 | 00:00:00 | | 2008-08-15 | 5,853,000 | 1.50 | 1.53 | 1.28 | 1.41 | 00:00:00 | | 2008-08-18 | 3,605,400 | 1.45 | 1.58 | 1.44 | 1.46 | 00:00:00 | | 2008-08-19 | 3,554,000 | 1.44 | 1.71 | 1.43 | 1.55 | 00:00:00 | | 2008-08-20 | 3,077,800 | 1.61 | 1.62 | 1.52 | 1.60 | 00:00:00 | | 2008-08-21 | 3,254,100 | 1.67 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2008-08-22 | 2,257,200 | 1.65 | 1.69 | 1.60 | 1.64 | 00:00:00 | | 2008-08-25 | 1,363,500 | 1.67 | 1.69 | 1.60 | 1.63 | 00:00:00 | | 2008-08-26 | 2,979,400 | 1.63 | 1.65 | 1.50 | 1.52 | 00:00:00 | | 2008-08-27 | 1,692,600 | 1.54 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2008-08-28 | 1,761,000 | 1.56 | 1.57 | 1.48 | 1.53 | 00:00:00 | | 2008-08-29 | 1,161,500 | 1.53 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2008-09-02 | 2,220,000 | 1.45 | 1.48 | 1.38 | 1.48 | 00:00:00 | | 2008-09-03 | 3,197,300 | 1.41 | 1.44 | 1.33 | 1.41 | 00:00:00 | | 2008-09-04 | 4,280,500 | 1.35 | 1.38 | 1.22 | 1.28 | 00:00:00 | | 2008-09-05 | 3,325,700 | 1.29 | 1.31 | 1.16 | 1.25 | 00:00:00 | | 2008-09-08 | 2,502,800 | 1.31 | 1.31 | 1.22 | 1.25 | 00:00:00 | | 2008-09-09 | 4,665,500 | 1.20 | 1.30 | 1.18 | 1.23 | 00:00:00 | | 2008-09-10 | 3,745,800 | 1.24 | 1.26 | 1.14 | 1.25 | 00:00:00 | | 2008-09-11 | 3,427,000 | 1.23 | 1.31 | 1.16 | 1.31 | 00:00:00 | | 2008-09-12 | 3,816,700 | 1.34 | 1.34 | 1.21 | 1.27 | 00:00:00 | | 2008-09-15 | 2,012,800 | 1.28 | 1.33 | 1.20 | 1.24 | 00:00:00 | | 2008-09-16 | 2,552,000 | 1.18 | 1.31 | 1.17 | 1.18 | 00:00:00 | | 2008-09-17 | 7,332,600 | 1.27 | 1.68 | 1.20 | 1.64 | 00:00:00 | | 2008-09-18 | 9,185,400 | 1.73 | 1.74 | 1.41 | 1.60 | 00:00:00 | | 2008-09-19 | 7,045,900 | 1.49 | 1.80 | 1.47 | 1.62 | 00:00:00 | | 2008-09-22 | 5,393,800 | 1.74 | 1.75 | 1.67 | 1.71 | 00:00:00 | | 2008-09-23 | 4,827,300 | 1.75 | 1.76 | 1.62 | 1.62 | 00:00:00 | | 2008-09-24 | 3,061,700 | 1.66 | 1.72 | 1.63 | 1.68 | 00:00:00 | | 2008-09-25 | 3,222,900 | 1.74 | 1.74 | 1.59 | 1.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
