|
 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 | | 2010-03-03 | 2,524,800 | 3.33 | 3.38 | 3.25 | 3.35 | 00:00:00 | | 2010-03-04 | 2,215,300 | 3.42 | 3.42 | 3.29 | 3.38 | 00:00:00 | | 2010-03-05 | 1,994,400 | 3.36 | 3.49 | 3.36 | 3.43 | 00:00:00 | | 2010-03-08 | 2,370,300 | 3.48 | 3.49 | 3.37 | 3.45 | 00:00:00 | | 2010-03-09 | 1,692,300 | 3.36 | 3.46 | 3.36 | 3.42 | 00:00:00 | | 2010-03-10 | 3,000,600 | 3.46 | 3.52 | 3.35 | 3.43 | 00:00:00 | | 2010-03-11 | 3,302,500 | 3.39 | 3.44 | 3.35 | 3.44 | 00:00:00 | | 2010-03-12 | 8,426,700 | 3.45 | 3.77 | 3.44 | 3.75 | 00:00:00 | | 2010-03-15 | 2,908,100 | 3.69 | 3.71 | 3.61 | 3.65 | 00:00:00 | | 2010-03-16 | 1,602,900 | 3.74 | 3.75 | 3.63 | 3.67 | 00:00:00 | | 2010-03-17 | 2,936,400 | 3.70 | 3.75 | 3.61 | 3.65 | 00:00:00 | | 2010-03-18 | 2,191,500 | 3.63 | 3.68 | 3.53 | 3.63 | 00:00:00 | | 2010-03-19 | 2,788,900 | 3.62 | 3.64 | 3.52 | 3.52 | 00:00:00 | | 2010-03-22 | 4,139,100 | 3.50 | 3.74 | 3.50 | 3.73 | 00:00:00 | | 2010-03-23 | 3,513,400 | 3.70 | 3.86 | 3.65 | 3.79 | 00:00:00 | | 2010-03-24 | 3,411,000 | 3.74 | 3.75 | 3.63 | 3.70 | 00:00:00 | | 2010-03-25 | 2,519,200 | 3.71 | 3.77 | 3.56 | 3.56 | 00:00:00 | | 2010-03-26 | 3,741,800 | 3.58 | 3.75 | 3.53 | 3.70 | 00:00:00 | | 2010-03-29 | 2,122,200 | 3.76 | 3.85 | 3.73 | 3.83 | 00:00:00 | | 2010-03-30 | 1,617,100 | 3.83 | 3.83 | 3.69 | 3.79 | 00:00:00 | | 2010-03-31 | 2,253,700 | 3.84 | 3.87 | 3.76 | 3.87 | 00:00:00 | | 2010-04-01 | 1,922,200 | 3.91 | 3.95 | 3.88 | 3.92 | 00:00:00 | | 2010-04-05 | 1,356,300 | 3.92 | 3.99 | 3.92 | 3.96 | 00:00:00 | | 2010-04-06 | 6,310,800 | 3.96 | 4.10 | 3.95 | 4.04 | 00:00:00 | | 2010-04-07 | 3,111,300 | 4.08 | 4.19 | 4.05 | 4.15 | 00:00:00 | | 2010-04-08 | 2,503,300 | 4.16 | 4.18 | 4.08 | 4.13 | 00:00:00 | | 2010-04-09 | 4,506,200 | 4.14 | 4.27 | 4.12 | 4.15 | 00:00:00 | | 2010-04-12 | 2,462,300 | 4.18 | 4.22 | 4.01 | 4.08 | 00:00:00 | | 2010-04-13 | 3,585,400 | 4.05 | 4.06 | 3.91 | 4.06 | 00:00:00 | | 2010-04-14 | 2,537,600 | 4.09 | 4.16 | 4.05 | 4.13 | 00:00:00 | | 2010-04-15 | 1,688,100 | 4.09 | 4.17 | 4.06 | 4.08 | 00:00:00 | | 2010-04-16 | 3,514,100 | 4.06 | 4.10 | 3.87 | 3.92 | 00:00:00 | | 2010-04-19 | 3,341,700 | 3.91 | 4.00 | 3.85 | 3.92 | 00:00:00 | | 2010-04-20 | 3,178,700 | 4.00 | 4.08 | 3.91 | 3.95 | 00:00:00 | | 2010-04-21 | 2,513,900 | 3.99 | 4.01 | 3.92 | 3.95 | 00:00:00 | | 2010-04-22 | 3,314,300 | 3.95 | 4.21 | 3.87 | 4.18 | 00:00:00 | | 2010-04-23 | 2,557,600 | 4.22 | 4.33 | 4.14 | 4.33 | 00:00:00 | | 2010-04-26 | 2,009,900 | 4.33 | 4.38 | 4.26 | 4.31 | 00:00:00 | | 2010-04-27 | 3,870,500 | 4.22 | 4.39 | 4.15 | 4.35 | 00:00:00 | | 2010-04-28 | 4,758,500 | 4.36 | 4.43 | 4.30 | 4.36 | 00:00:00 | | 2010-04-29 | 4,233,100 | 4.34 | 4.51 | 4.34 | 4.48 | 00:00:00 | | 2010-04-30 | 4,222,900 | 4.50 | 4.59 | 4.44 | 4.53 | 00:00:00 | | 2010-05-03 | 2,130,400 | 4.57 | 4.58 | 4.43 | 4.48 | 00:00:00 | | 2010-05-04 | 4,480,400 | 4.45 | 4.50 | 4.19 | 4.37 | 00:00:00 | | 2010-05-05 | 5,397,700 | 4.22 | 4.45 | 4.15 | 4.35 | 00:00:00 | | 2010-05-06 | 5,472,500 | 4.30 | 4.46 | 4.05 | 4.35 | 00:00:00 | | 2010-05-07 | 7,282,300 | 4.31 | 4.42 | 3.89 | 4.00 | 00:00:00 | | 2010-05-10 | 4,239,200 | 4.08 | 4.24 | 4.01 | 4.18 | 00:00:00 | | 2010-05-11 | 9,387,400 | 4.29 | 4.62 | 4.26 | 4.58 | 00:00:00 | | 2010-05-12 | 6,860,200 | 4.65 | 4.79 | 4.61 | 4.72 | 00:00:00 | | 2010-05-13 | 4,982,400 | 4.77 | 4.91 | 4.69 | 4.71 | 00:00:00 | | 2010-05-14 | 5,007,900 | 4.80 | 4.89 | 4.41 | 4.67 | 00:00:00 | | 2010-05-17 | 3,440,800 | 4.69 | 4.70 | 4.47 | 4.49 | 00:00:00 | | 2010-05-18 | 3,949,900 | 4.49 | 4.63 | 4.37 | 4.38 | 00:00:00 | | 2010-05-19 | 5,654,400 | 4.31 | 4.33 | 4.11 | 4.26 | 00:00:00 | | 2010-05-20 | 4,499,200 | 4.22 | 4.24 | 3.99 | 4.06 | 00:00:00 | | 2010-05-21 | 3,436,000 | 3.96 | 4.17 | 3.90 | 4.05 | 00:00:00 | | 2010-05-24 | 2,437,300 | 4.20 | 4.27 | 4.15 | 4.22 | 00:00:00 | | 2010-05-25 | 3,719,500 | 4.20 | 4.30 | 4.11 | 4.29 | 00:00:00 | | 2010-05-26 | 3,299,400 | 4.37 | 4.39 | 4.13 | 4.21 | 00:00:00 | | 2010-05-27 | 2,675,900 | 4.25 | 4.30 | 4.16 | 4.29 | 00:00:00 | | 2010-05-28 | 1,579,600 | 4.26 | 4.30 | 4.16 | 4.25 | 00:00:00 | | 2010-06-01 | 2,446,700 | 4.34 | 4.35 | 4.16 | 4.18 | 00:00:00 | | 2010-06-02 | 2,195,000 | 4.16 | 4.21 | 4.10 | 4.18 | 00:00:00 | | 2010-06-03 | 2,574,500 | 4.16 | 4.16 | 3.99 | 4.06 | 00:00:00 | | 2010-06-04 | 2,909,000 | 3.95 | 4.06 | 3.92 | 3.96 | 00:00:00 | | 2010-06-07 | 4,923,700 | 3.93 | 4.12 | 3.92 | 4.03 | 00:00:00 | | 2010-06-08 | 3,688,300 | 4.11 | 4.25 | 4.08 | 4.14 | 00:00:00 | | 2010-06-09 | 2,099,500 | 4.15 | 4.17 | 4.02 | 4.03 | 00:00:00 | | 2010-06-10 | 1,844,900 | 4.00 | 4.08 | 3.98 | 4.08 | 00:00:00 | | 2010-06-11 | 2,438,300 | 4.10 | 4.15 | 4.03 | 4.06 | 00:00:00 | | 2010-06-14 | 3,474,200 | 4.11 | 4.14 | 3.93 | 3.94 | 00:00:00 | | 2010-06-15 | 2,973,600 | 4.03 | 4.11 | 3.94 | 4.10 | 00:00:00 | | 2010-06-16 | 3,860,000 | 4.05 | 4.12 | 4.00 | 4.06 | 00:00:00 | | 2010-06-17 | 4,359,700 | 4.17 | 4.23 | 4.10 | 4.16 | 00:00:00 | | 2010-06-18 | 9,832,600 | 4.23 | 4.51 | 4.20 | 4.41 | 00:00:00 | | 2010-06-21 | 4,448,300 | 4.49 | 4.50 | 4.15 | 4.22 | 00:00:00 | | 2010-06-22 | 3,351,600 | 4.23 | 4.32 | 4.20 | 4.22 | 00:00:00 | | 2010-06-23 | 3,222,000 | 4.22 | 4.42 | 4.14 | 4.41 | 00:00:00 | | 2010-06-24 | 3,476,100 | 4.40 | 4.46 | 4.33 | 4.41 | 00:00:00 | | 2010-06-25 | 29,894,000 | 4.50 | 4.63 | 4.43 | 4.63 | 00:00:00 | | 2010-06-28 | 5,637,900 | 4.60 | 4.77 | 4.53 | 4.66 | 00:00:00 | | 2010-06-29 | 4,318,200 | 4.55 | 4.59 | 4.42 | 4.45 | 00:00:00 | | 2010-06-30 | 2,367,600 | 4.44 | 4.56 | 4.38 | 4.38 | 00:00:00 | | 2010-07-01 | 4,231,600 | 4.35 | 4.42 | 4.10 | 4.20 | 00:00:00 | | 2010-07-02 | 2,879,800 | 4.20 | 4.75 | 4.07 | 4.09 | 00:00:00 | | 2010-07-06 | 3,513,400 | 4.15 | 4.15 | 3.94 | 3.98 | 00:00:00 | | 2010-07-07 | 3,294,600 | 3.96 | 4.18 | 3.96 | 4.16 | 00:00:00 | | 2010-07-08 | 3,627,400 | 4.18 | 4.23 | 4.09 | 4.18 | 00:00:00 | | 2010-07-09 | 3,050,400 | 4.25 | 4.29 | 4.17 | 4.22 | 00:00:00 | | 2010-07-12 | 2,219,100 | 4.20 | 4.23 | 4.09 | 4.17 | 00:00:00 | | 2010-07-13 | 2,942,100 | 4.27 | 4.32 | 4.19 | 4.21 | 00:00:00 | | 2010-07-14 | 2,988,100 | 4.18 | 4.25 | 4.09 | 4.14 | 00:00:00 | | 2010-07-15 | 2,239,500 | 4.14 | 4.20 | 4.02 | 4.18 | 00:00:00 | | 2010-07-16 | 2,573,500 | 4.13 | 4.13 | 4.01 | 4.02 | 00:00:00 | | 2010-07-19 | 2,993,500 | 4.00 | 4.00 | 3.83 | 3.92 | 00:00:00 | | 2010-07-20 | 2,684,100 | 3.90 | 4.05 | 3.88 | 4.04 | 00:00:00 | | 2010-07-21 | 2,296,100 | 4.04 | 4.09 | 3.91 | 3.98 | 00:00:00 | | 2010-07-22 | 4,072,500 | 4.02 | 4.07 | 3.95 | 4.06 | 00:00:00 | | 2010-07-23 | 2,708,200 | 4.11 | 4.15 | 4.00 | 4.15 | 00:00:00 | | 2010-07-26 | 1,751,400 | 4.13 | 4.16 | 4.07 | 4.12 | 00:00:00 | | 2010-07-27 | 3,383,400 | 4.10 | 4.14 | 3.97 | 4.05 | 00:00:00 | | 2010-07-28 | 2,208,900 | 3.97 | 4.10 | 3.97 | 4.03 | 00:00:00 | | 2010-07-29 | 1,609,400 | 4.05 | 4.08 | 4.02 | 4.04 | 00:00:00 | | 2010-07-30 | 1,364,100 | 4.02 | 4.10 | 4.00 | 4.09 | 00:00:00 | | 2010-08-02 | 1,240,300 | 4.14 | 4.16 | 4.06 | 4.11 | 00:00:00 | | 2010-08-03 | 2,182,100 | 4.10 | 4.24 | 4.10 | 4.17 | 00:00:00 | | 2010-08-04 | 2,982,600 | 4.25 | 4.37 | 4.21 | 4.34 | 00:00:00 | | 2010-08-05 | 2,511,000 | 4.35 | 4.38 | 4.25 | 4.26 | 00:00:00 | | 2010-08-06 | 1,710,800 | 4.30 | 4.38 | 4.29 | 4.35 | 00:00:00 | | 2010-08-09 | 1,545,400 | 4.33 | 4.45 | 4.33 | 4.43 | 00:00:00 | | 2010-08-10 | 2,640,800 | 4.38 | 4.46 | 4.26 | 4.43 | 00:00:00 | | 2010-08-11 | 3,014,700 | 4.39 | 4.47 | 4.21 | 4.21 | 00:00:00 | | 2010-08-12 | 2,338,200 | 4.32 | 4.39 | 4.26 | 4.39 | 00:00:00 | | 2010-08-13 | 1,819,300 | 4.41 | 4.44 | 4.35 | 4.40 | 00:00:00 | | 2010-08-16 | 1,672,700 | 4.48 | 4.50 | 4.44 | 4.49 | 00:00:00 | | 2010-08-17 | 1,974,700 | 4.50 | 4.57 | 4.48 | 4.52 | 00:00:00 | | 2010-08-18 | 1,814,200 | 4.50 | 4.59 | 4.45 | 4.53 | 00:00:00 | | 2010-08-19 | 6,101,500 | 4.57 | 4.82 | 4.55 | 4.63 | 00:00:00 | | 2010-08-20 | 2,454,700 | 4.61 | 4.63 | 4.50 | 4.60 | 00:00:00 | | 2010-08-23 | 2,612,500 | 4.60 | 4.62 | 4.43 | 4.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
