|
 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 | | 2009-09-09 | 3,066,000 | 3.15 | 3.15 | 2.94 | 3.03 | 00:00:00 | | 2009-09-10 | 3,563,600 | 2.97 | 3.23 | 2.97 | 3.16 | 00:00:00 | | 2009-09-11 | 5,014,900 | 3.29 | 3.46 | 3.23 | 3.35 | 00:00:00 | | 2009-09-14 | 2,912,600 | 3.29 | 3.39 | 3.22 | 3.39 | 00:00:00 | | 2009-09-15 | 5,882,800 | 3.34 | 3.57 | 3.30 | 3.52 | 00:00:00 | | 2009-09-16 | 4,658,500 | 3.67 | 3.71 | 3.55 | 3.56 | 00:00:00 | | 2009-09-17 | 5,335,900 | 3.47 | 3.53 | 3.21 | 3.38 | 00:00:00 | | 2009-09-18 | 6,676,500 | 3.34 | 3.39 | 3.17 | 3.17 | 00:00:00 | | 2009-09-21 | 3,735,000 | 3.12 | 3.20 | 3.01 | 3.15 | 00:00:00 | | 2009-09-22 | 2,692,100 | 3.30 | 3.35 | 3.22 | 3.24 | 00:00:00 | | 2009-09-23 | 3,245,800 | 3.18 | 3.29 | 3.14 | 3.18 | 00:00:00 | | 2009-09-24 | 4,525,600 | 3.18 | 3.20 | 2.93 | 3.08 | 00:00:00 | | 2009-09-25 | 3,384,200 | 2.94 | 3.16 | 2.92 | 3.11 | 00:00:00 | | 2009-09-28 | 3,703,500 | 3.11 | 3.28 | 3.06 | 3.18 | 00:00:00 | | 2009-09-29 | 2,697,700 | 3.13 | 3.40 | 3.13 | 3.34 | 00:00:00 | | 2009-09-30 | 2,934,300 | 3.45 | 3.50 | 3.33 | 3.37 | 00:00:00 | | 2009-10-01 | 3,112,400 | 3.36 | 3.36 | 3.04 | 3.15 | 00:00:00 | | 2009-10-02 | 2,508,400 | 3.04 | 3.28 | 3.02 | 3.24 | 00:00:00 | | 2009-10-05 | 2,313,000 | 3.23 | 3.38 | 3.21 | 3.27 | 00:00:00 | | 2009-10-06 | 6,853,100 | 3.52 | 3.70 | 3.43 | 3.52 | 00:00:00 | | 2009-10-07 | 3,337,500 | 3.54 | 3.63 | 3.43 | 3.46 | 00:00:00 | | 2009-10-08 | 4,057,300 | 3.57 | 3.64 | 3.48 | 3.60 | 00:00:00 | | 2009-10-09 | 1,784,100 | 3.52 | 3.62 | 3.50 | 3.54 | 00:00:00 | | 2009-10-12 | 2,380,100 | 3.65 | 3.67 | 3.51 | 3.53 | 00:00:00 | | 2009-10-13 | 3,024,600 | 3.60 | 3.61 | 3.43 | 3.58 | 00:00:00 | | 2009-10-14 | 4,251,100 | 3.51 | 3.57 | 3.44 | 3.52 | 00:00:00 | | 2009-10-15 | 2,614,900 | 3.45 | 3.48 | 3.38 | 3.39 | 00:00:00 | | 2009-10-16 | 2,196,400 | 3.31 | 3.58 | 3.31 | 3.44 | 00:00:00 | | 2009-10-19 | 2,056,800 | 3.44 | 3.61 | 3.40 | 3.60 | 00:00:00 | | 2009-10-20 | 2,970,100 | 3.60 | 3.61 | 3.49 | 3.52 | 00:00:00 | | 2009-10-21 | 5,778,100 | 3.45 | 3.80 | 3.45 | 3.53 | 00:00:00 | | 2009-10-22 | 4,805,100 | 3.51 | 3.65 | 3.48 | 3.52 | 00:00:00 | | 2009-10-23 | 2,608,600 | 3.62 | 3.65 | 3.54 | 3.59 | 00:00:00 | | 2009-10-26 | 3,759,800 | 3.62 | 3.68 | 3.31 | 3.35 | 00:00:00 | | 2009-10-27 | 2,453,600 | 3.35 | 3.40 | 3.21 | 3.27 | 00:00:00 | | 2009-10-28 | 3,791,400 | 3.22 | 3.29 | 3.00 | 3.04 | 00:00:00 | | 2009-10-29 | 3,202,700 | 3.17 | 3.35 | 3.13 | 3.18 | 00:00:00 | | 2009-10-30 | 3,187,100 | 3.20 | 3.20 | 2.96 | 3.07 | 00:00:00 | | 2009-11-02 | 4,280,400 | 3.15 | 3.31 | 3.11 | 3.27 | 00:00:00 | | 2009-11-03 | 5,112,900 | 3.24 | 3.68 | 3.18 | 3.67 | 00:00:00 | | 2009-11-04 | 6,640,400 | 3.75 | 3.84 | 3.68 | 3.69 | 00:00:00 | | 2009-11-05 | 2,848,000 | 3.75 | 3.75 | 3.55 | 3.62 | 00:00:00 | | 2009-11-06 | 3,493,000 | 3.63 | 3.87 | 3.60 | 3.69 | 00:00:00 | | 2009-11-09 | 4,888,400 | 3.85 | 3.91 | 3.70 | 3.75 | 00:00:00 | | 2009-11-10 | 8,064,800 | 3.69 | 3.72 | 3.38 | 3.53 | 00:00:00 | | 2009-11-11 | 7,044,400 | 3.61 | 3.68 | 3.45 | 3.48 | 00:00:00 | | 2009-11-12 | 5,841,600 | 3.41 | 3.54 | 3.32 | 3.41 | 00:00:00 | | 2009-11-13 | 2,896,500 | 3.33 | 3.52 | 3.33 | 3.45 | 00:00:00 | | 2009-11-16 | 5,061,700 | 3.50 | 3.66 | 3.50 | 3.64 | 00:00:00 | | 2009-11-17 | 3,175,500 | 3.55 | 3.68 | 3.46 | 3.65 | 00:00:00 | | 2009-11-18 | 5,779,400 | 3.70 | 3.80 | 3.53 | 3.53 | 00:00:00 | | 2009-11-19 | 7,371,300 | 3.48 | 3.58 | 3.31 | 3.57 | 00:00:00 | | 2009-11-20 | 4,073,900 | 3.47 | 3.55 | 3.40 | 3.46 | 00:00:00 | | 2009-11-23 | 3,849,900 | 3.59 | 3.63 | 3.49 | 3.54 | 00:00:00 | | 2009-11-24 | 2,724,300 | 3.61 | 3.61 | 3.51 | 3.55 | 00:00:00 | | 2009-11-25 | 4,306,300 | 3.65 | 3.73 | 3.57 | 3.69 | 00:00:00 | | 2009-11-27 | 4,162,500 | 3.47 | 3.75 | 3.43 | 3.74 | 00:00:00 | | 2009-11-30 | 5,938,600 | 3.65 | 3.86 | 3.65 | 3.86 | 00:00:00 | | 2009-12-01 | 9,569,500 | 3.99 | 4.30 | 3.96 | 4.20 | 00:00:00 | | 2009-12-02 | 8,105,000 | 4.29 | 4.39 | 4.11 | 4.23 | 00:00:00 | | 2009-12-03 | 5,297,700 | 4.13 | 4.29 | 4.10 | 4.19 | 00:00:00 | | 2009-12-04 | 13,722,700 | 3.75 | 3.76 | 3.59 | 3.71 | 00:00:00 | | 2009-12-07 | 5,620,500 | 3.60 | 3.67 | 3.49 | 3.58 | 00:00:00 | | 2009-12-08 | 6,961,500 | 3.50 | 3.55 | 3.35 | 3.39 | 00:00:00 | | 2009-12-09 | 4,790,600 | 3.45 | 3.58 | 3.42 | 3.58 | 00:00:00 | | 2009-12-10 | 5,462,700 | 3.61 | 3.65 | 3.49 | 3.56 | 00:00:00 | | 2009-12-11 | 2,876,400 | 3.53 | 3.61 | 3.45 | 3.52 | 00:00:00 | | 2009-12-14 | 5,772,100 | 3.60 | 3.60 | 3.38 | 3.46 | 00:00:00 | | 2009-12-15 | 4,540,200 | 3.43 | 3.49 | 3.35 | 3.35 | 00:00:00 | | 2009-12-16 | 5,602,100 | 3.43 | 3.43 | 3.30 | 3.32 | 00:00:00 | | 2009-12-17 | 4,866,200 | 3.25 | 3.25 | 3.11 | 3.12 | 00:00:00 | | 2009-12-18 | 6,462,200 | 3.14 | 3.25 | 3.08 | 3.08 | 00:00:00 | | 2009-12-21 | 6,024,900 | 3.21 | 3.24 | 3.01 | 3.10 | 00:00:00 | | 2009-12-22 | 3,275,100 | 3.10 | 3.20 | 3.03 | 3.17 | 00:00:00 | | 2009-12-23 | 2,566,600 | 3.20 | 3.30 | 3.16 | 3.24 | 00:00:00 | | 2009-12-24 | 1,431,300 | 3.28 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2009-12-28 | 2,130,400 | 3.31 | 3.32 | 3.18 | 3.24 | 00:00:00 | | 2009-12-29 | 1,901,200 | 3.29 | 3.29 | 3.14 | 3.18 | 00:00:00 | | 2009-12-30 | 2,952,300 | 3.11 | 3.16 | 3.05 | 3.08 | 00:00:00 | | 2009-12-31 | 1,986,400 | 3.14 | 3.15 | 3.07 | 3.12 | 00:00:00 | | 2010-01-04 | 3,249,600 | 3.21 | 3.30 | 3.21 | 3.30 | 00:00:00 | | 2010-01-05 | 4,803,500 | 3.32 | 3.42 | 3.26 | 3.36 | 00:00:00 | | 2010-01-06 | 7,189,400 | 3.41 | 3.60 | 3.40 | 3.55 | 00:00:00 | | 2010-01-07 | 3,793,900 | 3.52 | 3.55 | 3.41 | 3.45 | 00:00:00 | | 2010-01-08 | 2,598,500 | 3.45 | 3.50 | 3.36 | 3.47 | 00:00:00 | | 2010-01-11 | 2,961,700 | 3.56 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2010-01-12 | 3,171,600 | 3.52 | 3.52 | 3.34 | 3.36 | 00:00:00 | | 2010-01-13 | 3,122,300 | 3.40 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2010-01-14 | 2,505,500 | 3.47 | 3.47 | 3.38 | 3.44 | 00:00:00 | | 2010-01-15 | 3,323,200 | 3.41 | 3.41 | 3.25 | 3.40 | 00:00:00 | | 2010-01-19 | 6,981,300 | 3.36 | 3.39 | 3.21 | 3.24 | 00:00:00 | | 2010-01-20 | 4,134,300 | 3.21 | 3.21 | 3.03 | 3.07 | 00:00:00 | | 2010-01-21 | 7,819,400 | 3.07 | 3.10 | 2.89 | 2.95 | 00:00:00 | | 2010-01-22 | 6,649,500 | 2.91 | 3.02 | 2.85 | 2.88 | 00:00:00 | | 2010-01-25 | 2,575,100 | 2.90 | 2.98 | 2.86 | 2.87 | 00:00:00 | | 2010-01-26 | 2,951,900 | 2.75 | 2.97 | 2.75 | 2.89 | 00:00:00 | | 2010-01-27 | 4,615,700 | 2.88 | 2.95 | 2.77 | 2.87 | 00:00:00 | | 2010-01-28 | 4,205,600 | 2.92 | 2.94 | 2.76 | 2.82 | 00:00:00 | | 2010-01-29 | 3,194,700 | 2.78 | 2.87 | 2.72 | 2.76 | 00:00:00 | | 2010-02-01 | 3,868,700 | 2.80 | 3.03 | 2.80 | 3.00 | 00:00:00 | | 2010-02-02 | 3,257,700 | 3.08 | 3.08 | 2.95 | 3.01 | 00:00:00 | | 2010-02-03 | 1,668,900 | 3.03 | 3.04 | 2.95 | 2.97 | 00:00:00 | | 2010-02-04 | 4,334,200 | 2.86 | 2.87 | 2.71 | 2.72 | 00:00:00 | | 2010-02-05 | 6,725,600 | 2.70 | 2.93 | 2.59 | 2.93 | 00:00:00 | | 2010-02-08 | 3,371,200 | 2.92 | 3.02 | 2.86 | 2.89 | 00:00:00 | | 2010-02-09 | 3,274,200 | 2.99 | 3.05 | 2.90 | 3.04 | 00:00:00 | | 2010-02-10 | 2,027,600 | 3.01 | 3.05 | 2.91 | 3.03 | 00:00:00 | | 2010-02-11 | 2,539,600 | 3.03 | 3.17 | 3.00 | 3.15 | 00:00:00 | | 2010-02-12 | 1,915,300 | 3.04 | 3.13 | 3.01 | 3.10 | 00:00:00 | | 2010-02-16 | 2,294,900 | 3.21 | 3.23 | 3.16 | 3.16 | 00:00:00 | | 2010-02-17 | 2,173,800 | 3.16 | 3.19 | 3.10 | 3.17 | 00:00:00 | | 2010-02-18 | 1,552,200 | 3.14 | 3.22 | 3.14 | 3.18 | 00:00:00 | | 2010-02-19 | 2,374,600 | 3.15 | 3.16 | 3.04 | 3.06 | 00:00:00 | | 2010-02-22 | 2,352,800 | 3.09 | 3.10 | 3.00 | 3.02 | 00:00:00 | | 2010-02-23 | 2,577,600 | 2.99 | 3.00 | 2.84 | 2.91 | 00:00:00 | | 2010-02-24 | 3,237,500 | 2.86 | 2.90 | 2.76 | 2.80 | 00:00:00 | | 2010-02-25 | 4,093,600 | 2.81 | 3.08 | 2.76 | 3.03 | 00:00:00 | | 2010-02-26 | 2,869,300 | 3.09 | 3.15 | 2.95 | 3.14 | 00:00:00 | | 2010-03-01 | 2,505,600 | 3.13 | 3.23 | 3.12 | 3.22 | 00:00:00 | | 2010-03-02 | 2,695,900 | 3.25 | 3.35 | 3.23 | 3.28 | 00:00:00 | | 2010-03-03 | 2,524,800 | 3.33 | 3.38 | 3.25 | 3.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
