|
 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 | | 2008-09-25 | 3,222,900 | 1.74 | 1.74 | 1.59 | 1.69 | 00:00:00 | | 2008-09-26 | 4,211,100 | 1.70 | 1.78 | 1.57 | 1.59 | 00:00:00 | | 2008-09-29 | 2,251,100 | 1.66 | 1.73 | 1.52 | 1.63 | 00:00:00 | | 2008-09-30 | 1,439,200 | 1.55 | 1.61 | 1.52 | 1.52 | 00:00:00 | | 2008-10-01 | 2,063,000 | 1.54 | 1.66 | 1.52 | 1.57 | 00:00:00 | | 2008-10-02 | 3,115,700 | 1.50 | 1.54 | 1.25 | 1.26 | 00:00:00 | | 2008-10-03 | 2,033,200 | 1.26 | 1.42 | 1.25 | 1.36 | 00:00:00 | | 2008-10-06 | 3,786,900 | 1.40 | 1.44 | 1.14 | 1.21 | 00:00:00 | | 2008-10-07 | 2,632,900 | 1.30 | 1.30 | 1.13 | 1.18 | 00:00:00 | | 2008-10-08 | 4,176,300 | 1.15 | 1.30 | 1.13 | 1.21 | 00:00:00 | | 2008-10-09 | 2,517,300 | 1.26 | 1.27 | 1.17 | 1.26 | 00:00:00 | | 2008-10-10 | 4,591,200 | 1.34 | 1.34 | 0.98 | 1.08 | 00:00:00 | | 2008-10-13 | 1,937,700 | 1.11 | 1.16 | 1.01 | 1.15 | 00:00:00 | | 2008-10-14 | 2,702,100 | 1.12 | 1.17 | 1.02 | 1.09 | 00:00:00 | | 2008-10-15 | 3,490,800 | 1.05 | 1.08 | 0.95 | 1.03 | 00:00:00 | | 2008-10-16 | 3,914,400 | 0.95 | 1.00 | 0.76 | 0.82 | 00:00:00 | | 2008-10-17 | 2,182,400 | 0.85 | 0.98 | 0.76 | 0.86 | 00:00:00 | | 2008-10-20 | 2,107,700 | 0.90 | 0.95 | 0.88 | 0.91 | 00:00:00 | | 2008-10-21 | 1,192,500 | 0.85 | 0.89 | 0.80 | 0.84 | 00:00:00 | | 2008-10-22 | 2,032,800 | 0.84 | 0.84 | 0.68 | 0.69 | 00:00:00 | | 2008-10-23 | 2,768,800 | 0.66 | 0.75 | 0.66 | 0.73 | 00:00:00 | | 2008-10-24 | 2,428,600 | 0.66 | 0.85 | 0.64 | 0.74 | 00:00:00 | | 2008-10-27 | 1,885,300 | 0.75 | 0.79 | 0.68 | 0.73 | 00:00:00 | | 2008-10-28 | 2,432,800 | 0.78 | 0.83 | 0.72 | 0.80 | 00:00:00 | | 2008-10-29 | 2,507,700 | 0.84 | 1.00 | 0.79 | 0.96 | 00:00:00 | | 2008-10-30 | 2,137,000 | 1.03 | 1.07 | 0.85 | 0.95 | 00:00:00 | | 2008-10-31 | 864,800 | 0.92 | 0.93 | 0.87 | 0.88 | 00:00:00 | | 2008-11-03 | 1,397,000 | 0.84 | 1.06 | 0.84 | 0.97 | 00:00:00 | | 2008-11-04 | 3,037,700 | 1.04 | 1.13 | 1.02 | 1.10 | 00:00:00 | | 2008-11-05 | 2,994,400 | 0.97 | 1.00 | 0.86 | 0.86 | 00:00:00 | | 2008-11-06 | 1,784,700 | 0.88 | 0.94 | 0.79 | 0.79 | 00:00:00 | | 2008-11-07 | 1,105,300 | 0.83 | 0.86 | 0.74 | 0.78 | 00:00:00 | | 2008-11-10 | 1,524,000 | 0.85 | 0.98 | 0.77 | 0.85 | 00:00:00 | | 2008-11-11 | 1,227,900 | 0.80 | 0.82 | 0.71 | 0.73 | 00:00:00 | | 2008-11-12 | 1,995,100 | 0.71 | 0.72 | 0.59 | 0.60 | 00:00:00 | | 2008-11-13 | 3,279,400 | 0.63 | 0.67 | 0.50 | 0.65 | 00:00:00 | | 2008-11-14 | 1,459,700 | 0.67 | 0.67 | 0.55 | 0.56 | 00:00:00 | | 2008-11-17 | 1,507,700 | 0.56 | 0.61 | 0.51 | 0.58 | 00:00:00 | | 2008-11-18 | 2,117,700 | 0.58 | 0.58 | 0.49 | 0.49 | 00:00:00 | | 2008-11-19 | 1,667,400 | 0.49 | 0.56 | 0.49 | 0.51 | 00:00:00 | | 2008-11-20 | 1,822,600 | 0.53 | 0.55 | 0.43 | 0.55 | 00:00:00 | | 2008-11-21 | 3,229,300 | 0.59 | 0.69 | 0.51 | 0.69 | 00:00:00 | | 2008-11-24 | 2,744,300 | 0.73 | 0.84 | 0.65 | 0.75 | 00:00:00 | | 2008-11-25 | 1,399,800 | 0.76 | 0.77 | 0.64 | 0.75 | 00:00:00 | | 2008-11-26 | 1,982,700 | 0.74 | 0.77 | 0.66 | 0.77 | 00:00:00 | | 2008-11-28 | 592,700 | 0.73 | 0.79 | 0.65 | 0.73 | 00:00:00 | | 2008-12-01 | 2,146,200 | 0.72 | 0.72 | 0.53 | 0.57 | 00:00:00 | | 2008-12-02 | 3,032,500 | 0.61 | 0.61 | 0.50 | 0.54 | 00:00:00 | | 2008-12-03 | 993,900 | 0.52 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2008-12-04 | 2,093,200 | 0.52 | 0.54 | 0.46 | 0.48 | 00:00:00 | | 2008-12-05 | 2,578,000 | 0.48 | 0.53 | 0.40 | 0.53 | 00:00:00 | | 2008-12-08 | 1,911,800 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2008-12-09 | 1,178,900 | 0.53 | 0.53 | 0.45 | 0.46 | 00:00:00 | | 2008-12-10 | 2,975,600 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-12-11 | 6,524,700 | 0.53 | 0.71 | 0.52 | 0.70 | 00:00:00 | | 2008-12-12 | 3,350,800 | 0.68 | 0.81 | 0.60 | 0.76 | 00:00:00 | | 2008-12-15 | 3,886,700 | 0.77 | 0.88 | 0.77 | 0.85 | 00:00:00 | | 2008-12-16 | 6,465,700 | 0.86 | 1.15 | 0.84 | 1.14 | 00:00:00 | | 2008-12-17 | 8,665,500 | 1.16 | 1.32 | 1.00 | 1.01 | 00:00:00 | | 2008-12-18 | 5,001,600 | 1.06 | 1.14 | 0.90 | 1.05 | 00:00:00 | | 2008-12-19 | 17,299,400 | 0.95 | 1.05 | 0.53 | 0.53 | 00:00:00 | | 2008-12-22 | 10,375,500 | 0.72 | 0.95 | 0.70 | 0.88 | 00:00:00 | | 2008-12-23 | 3,552,600 | 0.92 | 0.92 | 0.78 | 0.84 | 00:00:00 | | 2008-12-24 | 679,100 | 0.85 | 0.87 | 0.81 | 0.84 | 00:00:00 | | 2008-12-26 | 1,618,200 | 0.80 | 0.94 | 0.80 | 0.88 | 00:00:00 | | 2008-12-29 | 2,029,400 | 0.96 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2008-12-30 | 2,349,200 | 0.93 | 1.02 | 0.87 | 1.02 | 00:00:00 | | 2008-12-31 | 1,821,100 | 0.99 | 1.05 | 0.97 | 1.00 | 00:00:00 | | 2009-01-02 | 1,541,100 | 1.06 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2009-01-05 | 3,257,100 | 1.00 | 1.07 | 0.92 | 1.07 | 00:00:00 | | 2009-01-06 | 3,261,800 | 1.03 | 1.19 | 1.00 | 1.17 | 00:00:00 | | 2009-01-07 | 2,320,300 | 1.17 | 1.17 | 1.06 | 1.12 | 00:00:00 | | 2009-01-08 | 1,159,400 | 1.13 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2009-01-09 | 3,326,500 | 1.22 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2009-01-12 | 2,447,600 | 1.20 | 1.22 | 1.08 | 1.19 | 00:00:00 | | 2009-01-13 | 2,404,900 | 1.16 | 1.21 | 1.07 | 1.15 | 00:00:00 | | 2009-01-14 | 1,705,300 | 1.16 | 1.16 | 1.03 | 1.07 | 00:00:00 | | 2009-01-15 | 2,118,300 | 1.20 | 1.20 | 0.96 | 1.07 | 00:00:00 | | 2009-01-16 | 2,216,200 | 1.10 | 1.14 | 1.04 | 1.09 | 00:00:00 | | 2009-01-20 | 1,532,200 | 1.10 | 1.15 | 1.03 | 1.05 | 00:00:00 | | 2009-01-21 | 1,234,700 | 1.02 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2009-01-22 | 1,093,200 | 1.08 | 1.12 | 1.04 | 1.11 | 00:00:00 | | 2009-01-23 | 2,834,400 | 1.15 | 1.26 | 1.14 | 1.20 | 00:00:00 | | 2009-01-26 | 3,085,700 | 1.28 | 1.30 | 1.15 | 1.24 | 00:00:00 | | 2009-01-27 | 1,711,900 | 1.18 | 1.22 | 1.14 | 1.18 | 00:00:00 | | 2009-01-28 | 1,741,600 | 1.17 | 1.28 | 1.16 | 1.22 | 00:00:00 | | 2009-01-29 | 2,984,200 | 1.20 | 1.37 | 1.18 | 1.37 | 00:00:00 | | 2009-01-30 | 5,200,900 | 1.44 | 1.57 | 1.35 | 1.46 | 00:00:00 | | 2009-02-02 | 3,543,700 | 1.42 | 1.52 | 1.26 | 1.38 | 00:00:00 | | 2009-02-03 | 1,921,300 | 1.44 | 1.47 | 1.36 | 1.44 | 00:00:00 | | 2009-02-04 | 5,300,700 | 1.48 | 1.69 | 1.44 | 1.69 | 00:00:00 | | 2009-02-05 | 3,233,700 | 1.69 | 1.71 | 1.57 | 1.61 | 00:00:00 | | 2009-02-06 | 3,950,100 | 1.61 | 1.65 | 1.43 | 1.62 | 00:00:00 | | 2009-02-09 | 1,779,800 | 1.55 | 1.59 | 1.47 | 1.47 | 00:00:00 | | 2009-02-10 | 3,739,500 | 1.55 | 1.57 | 1.35 | 1.36 | 00:00:00 | | 2009-02-11 | 3,266,700 | 1.44 | 1.60 | 1.39 | 1.58 | 00:00:00 | | 2009-02-12 | 2,049,700 | 1.62 | 1.64 | 1.52 | 1.63 | 00:00:00 | | 2009-02-13 | 1,734,800 | 1.65 | 1.65 | 1.53 | 1.56 | 00:00:00 | | 2009-02-17 | 6,721,900 | 1.66 | 1.82 | 1.65 | 1.82 | 00:00:00 | | 2009-02-18 | 4,197,600 | 1.84 | 1.85 | 1.74 | 1.81 | 00:00:00 | | 2009-02-19 | 3,068,900 | 1.82 | 1.82 | 1.61 | 1.65 | 00:00:00 | | 2009-02-20 | 2,749,200 | 1.75 | 1.78 | 1.68 | 1.71 | 00:00:00 | | 2009-02-23 | 3,304,400 | 1.72 | 1.85 | 1.61 | 1.81 | 00:00:00 | | 2009-02-24 | 5,262,600 | 1.75 | 1.79 | 1.47 | 1.51 | 00:00:00 | | 2009-02-25 | 4,691,200 | 1.55 | 1.69 | 1.48 | 1.50 | 00:00:00 | | 2009-02-26 | 3,947,100 | 1.46 | 1.57 | 1.40 | 1.57 | 00:00:00 | | 2009-02-27 | 1,736,100 | 1.60 | 1.60 | 1.48 | 1.55 | 00:00:00 | | 2009-03-02 | 3,185,800 | 1.55 | 1.55 | 1.33 | 1.34 | 00:00:00 | | 2009-03-03 | 2,740,400 | 1.34 | 1.38 | 1.25 | 1.28 | 00:00:00 | | 2009-03-04 | 2,016,600 | 1.32 | 1.35 | 1.21 | 1.33 | 00:00:00 | | 2009-03-05 | 2,445,100 | 1.33 | 1.49 | 1.33 | 1.49 | 00:00:00 | | 2009-03-06 | 1,901,400 | 1.53 | 1.53 | 1.36 | 1.38 | 00:00:00 | | 2009-03-09 | 1,453,300 | 1.38 | 1.38 | 1.25 | 1.26 | 00:00:00 | | 2009-03-10 | 4,232,600 | 1.25 | 1.26 | 1.06 | 1.17 | 00:00:00 | | 2009-03-11 | 3,317,500 | 1.21 | 1.22 | 1.12 | 1.14 | 00:00:00 | | 2009-03-12 | 2,102,700 | 1.17 | 1.24 | 1.15 | 1.23 | 00:00:00 | | 2009-03-13 | 1,479,000 | 1.29 | 1.32 | 1.21 | 1.31 | 00:00:00 | | 2009-03-16 | 997,600 | 1.30 | 1.32 | 1.26 | 1.31 | 00:00:00 | | 2009-03-17 | 777,700 | 1.25 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2009-03-18 | 3,905,100 | 1.21 | 1.43 | 1.13 | 1.40 | 00:00:00 | | 2009-03-19 | 7,934,800 | 1.53 | 1.61 | 1.45 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
