|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-23 | 2,612,500 | 4.60 | 4.62 | 4.43 | 4.43 | 00:00:00 | | 2010-08-24 | 4,210,600 | 4.31 | 4.60 | 4.25 | 4.34 | 00:00:00 | | 2010-08-25 | 3,357,500 | 4.38 | 4.60 | 4.37 | 4.60 | 00:00:00 | | 2010-08-26 | 3,710,500 | 4.58 | 4.76 | 4.57 | 4.64 | 00:00:00 | | 2010-08-27 | 3,898,200 | 4.68 | 4.81 | 4.61 | 4.76 | 00:00:00 | | 2010-08-30 | 2,641,600 | 4.75 | 4.79 | 4.61 | 4.61 | 00:00:00 | | 2010-08-31 | 3,922,300 | 4.65 | 4.85 | 4.65 | 4.72 | 00:00:00 | | 2010-09-01 | 2,740,000 | 4.78 | 4.83 | 4.66 | 4.75 | 00:00:00 | | 2010-09-02 | 2,257,400 | 4.77 | 4.88 | 4.71 | 4.81 | 00:00:00 | | 2010-09-03 | 3,954,600 | 4.76 | 4.97 | 4.72 | 4.90 | 00:00:00 | | 2010-09-07 | 2,520,800 | 4.97 | 5.00 | 4.91 | 4.92 | 00:00:00 | | 2010-09-08 | 4,288,500 | 4.96 | 5.06 | 4.94 | 4.99 | 00:00:00 | | 2010-09-09 | 2,917,000 | 5.00 | 5.04 | 4.81 | 4.81 | 00:00:00 | | 2010-09-10 | 2,153,200 | 4.84 | 4.91 | 4.75 | 4.83 | 00:00:00 | | 2010-09-13 | 2,416,500 | 4.81 | 4.92 | 4.80 | 4.91 | 00:00:00 | | 2010-09-14 | 5,027,700 | 5.00 | 5.11 | 4.94 | 4.96 | 00:00:00 | | 2010-09-15 | 2,695,300 | 5.01 | 5.07 | 4.95 | 5.04 | 00:00:00 | | 2010-09-16 | 3,870,200 | 5.10 | 5.22 | 5.08 | 5.19 | 00:00:00 | | 2010-09-17 | 6,743,200 | 5.24 | 5.27 | 5.06 | 5.07 | 00:00:00 | | 2010-09-20 | 3,061,800 | 5.10 | 5.19 | 5.05 | 5.14 | 00:00:00 | | 2010-09-21 | 5,442,100 | 5.08 | 5.08 | 4.86 | 4.96 | 00:00:00 | | 2010-09-22 | 6,248,200 | 5.09 | 5.12 | 4.97 | 5.04 | 00:00:00 | | 2010-09-23 | 3,794,800 | 5.02 | 5.12 | 4.92 | 4.96 | 00:00:00 | | 2010-09-24 | 4,615,600 | 5.06 | 5.06 | 4.86 | 5.01 | 00:00:00 | | 2010-09-27 | 1,850,700 | 5.00 | 5.04 | 4.91 | 4.92 | 00:00:00 | | 2010-09-28 | 4,535,700 | 4.87 | 5.15 | 4.82 | 5.09 | 00:00:00 | | 2010-09-29 | 3,027,800 | 5.09 | 5.19 | 5.05 | 5.17 | 00:00:00 | | 2010-09-30 | 4,557,600 | 5.17 | 5.20 | 4.88 | 4.93 | 00:00:00 | | 2010-10-01 | 2,273,900 | 5.00 | 5.09 | 4.96 | 5.03 | 00:00:00 | | 2010-10-04 | 2,184,600 | 5.02 | 5.02 | 4.90 | 4.91 | 00:00:00 | | 2010-10-05 | 2,871,400 | 5.01 | 5.12 | 4.99 | 5.11 | 00:00:00 | | 2010-10-06 | 3,247,300 | 5.10 | 5.26 | 5.07 | 5.19 | 00:00:00 | | 2010-10-07 | 4,371,000 | 5.23 | 5.26 | 4.95 | 4.96 | 00:00:00 | | 2010-10-08 | 3,092,800 | 4.99 | 5.08 | 4.92 | 5.04 | 00:00:00 | | 2010-10-11 | 1,938,000 | 5.02 | 5.10 | 4.95 | 5.08 | 00:00:00 | | 2010-10-12 | 2,565,100 | 5.06 | 5.06 | 4.95 | 5.05 | 00:00:00 | | 2010-10-13 | 4,729,900 | 5.09 | 5.25 | 5.09 | 5.24 | 00:00:00 | | 2010-10-14 | 3,958,200 | 5.24 | 5.40 | 5.21 | 5.28 | 00:00:00 | | 2010-10-15 | 4,264,900 | 5.23 | 5.30 | 5.08 | 5.25 | 00:00:00 | | 2010-10-18 | 2,790,900 | 5.18 | 5.29 | 5.11 | 5.21 | 00:00:00 | | 2010-10-19 | 5,216,400 | 5.05 | 5.06 | 4.87 | 4.89 | 00:00:00 | | 2010-10-20 | 3,166,900 | 4.91 | 5.08 | 4.89 | 4.99 | 00:00:00 | | 2010-10-21 | 5,017,400 | 4.98 | 5.08 | 4.73 | 4.80 | 00:00:00 | | 2010-10-22 | 2,230,500 | 4.82 | 4.90 | 4.73 | 4.86 | 00:00:00 | | 2010-10-25 | 2,286,900 | 4.93 | 5.03 | 4.92 | 4.99 | 00:00:00 | | 2010-10-26 | 2,647,600 | 4.95 | 5.07 | 4.87 | 5.03 | 00:00:00 | | 2010-10-27 | 3,221,200 | 4.97 | 4.99 | 4.85 | 4.92 | 00:00:00 | | 2010-10-28 | 5,004,500 | 4.97 | 5.21 | 4.91 | 5.14 | 00:00:00 | | 2010-10-29 | 2,385,400 | 5.13 | 5.25 | 5.10 | 5.22 | 00:00:00 | | 2010-11-01 | 2,965,600 | 5.19 | 5.25 | 5.02 | 5.07 | 00:00:00 | | 2010-11-02 | 3,304,300 | 5.13 | 5.17 | 5.07 | 5.12 | 00:00:00 | | 2010-11-03 | 5,616,100 | 5.12 | 5.35 | 5.06 | 5.35 | 00:00:00 | | 2010-11-04 | 5,560,200 | 5.48 | 5.71 | 5.46 | 5.68 | 00:00:00 | | 2010-11-05 | 4,972,600 | 5.66 | 5.88 | 5.64 | 5.78 | 00:00:00 | | 2010-11-08 | 5,455,100 | 5.75 | 6.01 | 5.62 | 5.96 | 00:00:00 | | 2010-11-09 | 20,189,400 | 5.79 | 5.81 | 4.86 | 4.91 | 00:00:00 | | 2010-11-10 | 10,285,000 | 4.98 | 5.05 | 4.70 | 4.74 | 00:00:00 | | 2010-11-11 | 7,002,600 | 4.71 | 4.79 | 4.65 | 4.72 | 00:00:00 | | 2010-11-12 | 5,505,600 | 4.69 | 4.69 | 4.47 | 4.49 | 00:00:00 | | 2010-11-15 | 3,521,700 | 4.50 | 4.57 | 4.36 | 4.39 | 00:00:00 | | 2010-11-16 | 7,524,800 | 4.30 | 4.37 | 4.14 | 4.17 | 00:00:00 | | 2010-11-17 | 4,343,600 | 4.18 | 4.32 | 4.16 | 4.21 | 00:00:00 | | 2010-11-18 | 3,434,000 | 4.32 | 4.39 | 4.28 | 4.31 | 00:00:00 | | 2010-11-19 | 2,816,900 | 4.32 | 4.35 | 4.23 | 4.34 | 00:00:00 | | 2010-11-22 | 2,676,200 | 4.32 | 4.37 | 4.21 | 4.33 | 00:00:00 | | 2010-11-23 | 2,611,200 | 4.29 | 4.33 | 4.20 | 4.24 | 00:00:00 | | 2010-11-24 | 1,859,800 | 4.20 | 4.28 | 4.20 | 4.24 | 00:00:00 | | 2010-11-26 | 1,463,400 | 4.19 | 4.21 | 4.13 | 4.17 | 00:00:00 | | 2010-11-29 | 2,356,200 | 4.17 | 4.26 | 4.12 | 4.24 | 00:00:00 | | 2010-11-30 | 3,851,900 | 4.25 | 4.41 | 4.24 | 4.32 | 00:00:00 | | 2010-12-01 | 3,009,500 | 4.38 | 4.42 | 4.25 | 4.29 | 00:00:00 | | 2010-12-02 | 3,298,400 | 4.29 | 4.45 | 4.27 | 4.37 | 00:00:00 | | 2010-12-03 | 4,227,400 | 4.38 | 4.57 | 4.38 | 4.55 | 00:00:00 | | 2010-12-06 | 3,542,700 | 4.56 | 4.68 | 4.51 | 4.68 | 00:00:00 | | 2010-12-07 | 4,781,900 | 4.74 | 4.74 | 4.42 | 4.44 | 00:00:00 | | 2010-12-08 | 4,582,300 | 4.37 | 4.44 | 4.26 | 4.36 | 00:00:00 | | 2010-12-09 | 3,276,500 | 4.39 | 4.42 | 4.32 | 4.39 | 00:00:00 | | 2010-12-10 | 2,891,700 | 4.38 | 4.47 | 4.28 | 4.46 | 00:00:00 | | 2010-12-13 | 3,215,900 | 4.51 | 4.55 | 4.34 | 4.36 | 00:00:00 | | 2010-12-14 | 3,542,700 | 4.34 | 4.54 | 4.33 | 4.54 | 00:00:00 | | 2010-12-15 | 4,067,000 | 4.49 | 4.55 | 4.41 | 4.43 | 00:00:00 | | 2010-12-16 | 2,574,900 | 4.42 | 4.52 | 4.39 | 4.51 | 00:00:00 | | 2010-12-17 | 3,653,500 | 4.51 | 4.64 | 4.50 | 4.56 | 00:00:00 | | 2010-12-20 | 2,105,200 | 4.58 | 4.73 | 4.50 | 4.71 | 00:00:00 | | 2010-12-21 | 5,460,100 | 4.70 | 4.86 | 4.63 | 4.82 | 00:00:00 | | 2010-12-22 | 4,873,800 | 4.74 | 4.79 | 4.52 | 4.53 | 00:00:00 | | 2010-12-23 | 3,058,200 | 4.51 | 4.64 | 4.49 | 4.61 | 00:00:00 | | 2010-12-27 | 1,223,100 | 4.61 | 4.65 | 4.53 | 4.61 | 00:00:00 | | 2010-12-28 | 1,584,300 | 4.65 | 4.72 | 4.64 | 4.68 | 00:00:00 | | 2010-12-29 | 2,548,900 | 4.66 | 4.85 | 4.66 | 4.69 | 00:00:00 | | 2010-12-30 | 1,687,700 | 4.70 | 4.74 | 4.60 | 4.60 | 00:00:00 | | 2010-12-31 | 1,437,500 | 4.61 | 4.68 | 4.59 | 4.59 | 00:00:00 | | 2011-01-03 | 2,391,700 | 4.61 | 4.73 | 4.57 | 4.69 | 00:00:00 | | 2011-01-04 | 5,177,500 | 4.60 | 4.61 | 4.31 | 4.35 | 00:00:00 | | 2011-01-05 | 3,596,200 | 4.32 | 4.34 | 4.23 | 4.26 | 00:00:00 | | 2011-01-06 | 3,804,400 | 4.25 | 4.25 | 4.05 | 4.10 | 00:00:00 | | 2011-01-07 | 3,303,000 | 4.08 | 4.19 | 4.01 | 4.02 | 00:00:00 | | 2011-01-10 | 2,784,100 | 4.02 | 4.13 | 3.97 | 4.02 | 00:00:00 | | 2011-01-11 | 2,952,400 | 4.08 | 4.20 | 4.04 | 4.20 | 00:00:00 | | 2011-01-12 | 2,884,700 | 4.20 | 4.20 | 4.10 | 4.12 | 00:00:00 | | 2011-01-13 | 3,162,200 | 4.13 | 4.16 | 3.93 | 3.94 | 00:00:00 | | 2011-01-14 | 3,555,800 | 3.94 | 3.97 | 3.83 | 3.86 | 00:00:00 | | 2011-01-18 | 3,990,300 | 3.90 | 4.01 | 3.85 | 3.88 | 00:00:00 | | 2011-01-19 | 2,160,900 | 3.92 | 3.95 | 3.79 | 3.80 | 00:00:00 | | 2011-01-20 | 4,073,100 | 3.74 | 3.92 | 3.66 | 3.86 | 00:00:00 | | 2011-01-21 | 3,164,000 | 3.88 | 3.92 | 3.67 | 3.68 | 00:00:00 | | 2011-01-24 | 2,328,600 | 3.69 | 3.77 | 3.55 | 3.56 | 00:00:00 | | 2011-01-25 | 5,022,200 | 3.51 | 3.60 | 3.41 | 3.60 | 00:00:00 | | 2011-01-26 | 2,967,100 | 3.61 | 3.84 | 3.56 | 3.83 | 00:00:00 | | 2011-01-27 | 2,829,300 | 3.80 | 3.80 | 3.64 | 3.73 | 00:00:00 | | 2011-01-28 | 3,601,700 | 3.69 | 3.86 | 3.67 | 3.76 | 00:00:00 | | 2011-01-31 | 2,499,500 | 3.77 | 3.80 | 3.67 | 3.69 | 00:00:00 | | 2011-02-01 | 3,175,200 | 3.72 | 3.81 | 3.65 | 3.78 | 00:00:00 | | 2011-02-02 | 3,313,700 | 3.74 | 3.76 | 3.67 | 3.75 | 00:00:00 | | 2011-02-03 | 4,389,500 | 3.75 | 3.93 | 3.68 | 3.92 | 00:00:00 | | 2011-02-04 | 3,148,300 | 3.95 | 3.97 | 3.83 | 3.88 | 00:00:00 | | 2011-02-07 | 3,354,700 | 3.92 | 4.00 | 3.85 | 3.94 | 00:00:00 | | 2011-02-08 | 5,051,600 | 4.00 | 4.19 | 3.97 | 4.09 | 00:00:00 | | 2011-02-09 | 3,636,100 | 4.09 | 4.13 | 3.94 | 3.99 | 00:00:00 | | 2011-02-10 | 4,260,400 | 3.95 | 4.02 | 3.89 | 3.99 | 00:00:00 | | 2011-02-11 | 3,546,000 | 3.97 | 4.06 | 3.91 | 3.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
