|
 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 | | 2011-02-11 | 3,546,000 | 3.97 | 4.06 | 3.91 | 3.94 | 00:00:00 | | 2011-02-14 | 2,406,700 | 3.96 | 3.99 | 3.92 | 3.94 | 00:00:00 | | 2011-02-15 | 3,776,700 | 4.00 | 4.06 | 3.96 | 4.05 | 00:00:00 | | 2011-02-16 | 2,985,100 | 4.06 | 4.13 | 4.00 | 4.13 | 00:00:00 | | 2011-02-17 | 2,599,000 | 4.14 | 4.19 | 4.09 | 4.19 | 00:00:00 | | 2011-02-18 | 4,387,400 | 4.22 | 4.24 | 4.05 | 4.06 | 00:00:00 | | 2011-02-22 | 4,541,200 | 4.17 | 4.17 | 3.90 | 3.96 | 00:00:00 | | 2011-02-23 | 3,999,600 | 3.95 | 4.08 | 3.90 | 3.92 | 00:00:00 | | 2011-02-24 | 12,004,600 | 3.82 | 3.84 | 3.30 | 3.34 | 00:00:00 | | 2011-02-25 | 11,768,100 | 3.25 | 3.25 | 3.02 | 3.12 | 00:00:00 | | 2011-02-28 | 3,903,200 | 3.06 | 3.22 | 3.06 | 3.16 | 00:00:00 | | 2011-03-01 | 5,475,400 | 3.18 | 3.22 | 3.09 | 3.10 | 00:00:00 | | 2011-03-02 | 4,913,500 | 3.09 | 3.16 | 2.98 | 3.05 | 00:00:00 | | 2011-03-03 | 5,823,000 | 3.05 | 3.05 | 2.88 | 2.94 | 00:00:00 | | 2011-03-04 | 4,177,300 | 2.93 | 3.02 | 2.88 | 2.94 | 00:00:00 | | 2011-03-07 | 3,612,400 | 2.94 | 2.98 | 2.84 | 2.84 | 00:00:00 | | 2011-03-08 | 5,941,900 | 2.84 | 2.97 | 2.73 | 2.93 | 00:00:00 | | 2011-03-09 | 3,581,400 | 2.98 | 3.03 | 2.92 | 2.95 | 00:00:00 | | 2011-03-10 | 5,348,100 | 2.90 | 2.91 | 2.74 | 2.74 | 00:00:00 | | 2011-03-11 | 4,116,400 | 2.72 | 2.90 | 2.69 | 2.85 | 00:00:00 | | 2011-03-14 | 3,463,100 | 2.88 | 2.93 | 2.78 | 2.89 | 00:00:00 | | 2011-03-15 | 4,250,300 | 2.77 | 2.93 | 2.72 | 2.93 | 00:00:00 | | 2011-03-16 | 6,318,600 | 2.89 | 3.03 | 2.84 | 2.95 | 00:00:00 | | 2011-03-17 | 4,467,300 | 2.96 | 3.02 | 2.92 | 2.95 | 00:00:00 | | 2011-03-18 | 5,098,500 | 3.01 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2011-03-21 | 2,795,900 | 3.02 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2011-03-22 | 1,923,600 | 3.06 | 3.08 | 3.00 | 3.06 | 00:00:00 | | 2011-03-23 | 3,222,700 | 3.06 | 3.13 | 3.03 | 3.09 | 00:00:00 | | 2011-03-24 | 3,835,700 | 3.09 | 3.13 | 2.98 | 3.02 | 00:00:00 | | 2011-03-25 | 2,854,700 | 3.04 | 3.05 | 2.96 | 2.97 | 00:00:00 | | 2011-03-28 | 2,506,900 | 2.96 | 3.06 | 2.91 | 2.94 | 00:00:00 | | 2011-03-29 | 2,122,700 | 2.93 | 2.99 | 2.87 | 2.89 | 00:00:00 | | 2011-03-30 | 3,210,200 | 2.91 | 2.98 | 2.87 | 2.98 | 00:00:00 | | 2011-03-31 | 2,329,400 | 3.00 | 3.00 | 2.93 | 2.97 | 00:00:00 | | 2011-04-01 | 2,393,500 | 2.96 | 2.97 | 2.89 | 2.90 | 00:00:00 | | 2011-04-04 | 2,138,200 | 2.90 | 2.95 | 2.86 | 2.87 | 00:00:00 | | 2011-04-05 | 6,129,300 | 2.85 | 3.08 | 2.85 | 3.08 | 00:00:00 | | 2011-04-06 | 5,193,100 | 3.13 | 3.16 | 3.03 | 3.04 | 00:00:00 | | 2011-04-07 | 4,377,300 | 3.07 | 3.18 | 3.05 | 3.13 | 00:00:00 | | 2011-04-08 | 3,125,900 | 3.18 | 3.23 | 3.10 | 3.10 | 00:00:00 | | 2011-04-11 | 3,416,600 | 3.11 | 3.14 | 2.92 | 2.99 | 00:00:00 | | 2011-04-12 | 4,112,900 | 2.99 | 3.07 | 2.91 | 3.06 | 00:00:00 | | 2011-04-13 | 2,836,200 | 3.08 | 3.09 | 2.99 | 3.03 | 00:00:00 | | 2011-04-14 | 2,619,300 | 3.05 | 3.08 | 3.00 | 3.03 | 00:00:00 | | 2011-04-15 | 2,578,900 | 3.01 | 3.06 | 2.97 | 3.02 | 00:00:00 | | 2011-04-18 | 2,617,200 | 3.00 | 3.06 | 2.92 | 3.00 | 00:00:00 | | 2011-04-19 | 1,589,400 | 2.97 | 3.03 | 2.94 | 2.95 | 00:00:00 | | 2011-04-20 | 2,373,500 | 3.00 | 3.03 | 2.95 | 2.99 | 00:00:00 | | 2011-04-21 | 3,962,100 | 3.03 | 3.12 | 3.00 | 3.10 | 00:00:00 | | 2011-04-25 | 2,947,600 | 3.11 | 3.15 | 3.00 | 3.06 | 00:00:00 | | 2011-04-26 | 2,582,100 | 3.03 | 3.09 | 2.99 | 3.08 | 00:00:00 | | 2011-04-27 | 3,312,900 | 3.08 | 3.19 | 3.02 | 3.18 | 00:00:00 | | 2011-04-28 | 3,917,200 | 3.18 | 3.28 | 3.15 | 3.20 | 00:00:00 | | 2011-04-29 | 2,800,000 | 3.22 | 3.27 | 3.18 | 3.25 | 00:00:00 | | 2011-05-02 | 3,133,700 | 3.20 | 3.20 | 3.03 | 3.06 | 00:00:00 | | 2011-05-03 | 3,367,700 | 3.02 | 3.04 | 2.93 | 2.96 | 00:00:00 | | 2011-05-04 | 6,012,100 | 2.95 | 3.00 | 2.85 | 2.85 | 00:00:00 | | 2011-05-05 | 6,702,000 | 2.85 | 2.87 | 2.75 | 2.80 | 00:00:00 | | 2011-05-06 | 6,134,100 | 2.83 | 2.91 | 2.75 | 2.76 | 00:00:00 | | 2011-05-09 | 3,159,300 | 2.80 | 2.92 | 2.78 | 2.90 | 00:00:00 | | 2011-05-10 | 2,304,000 | 2.92 | 2.98 | 2.87 | 2.91 | 00:00:00 | | 2011-05-11 | 3,781,500 | 2.90 | 2.97 | 2.75 | 2.77 | 00:00:00 | | 2011-05-12 | 4,700,000 | 2.72 | 2.81 | 2.68 | 2.70 | 00:00:00 | | 2011-05-13 | 3,651,300 | 2.70 | 2.77 | 2.61 | 2.61 | 00:00:00 | | 2011-05-16 | 3,085,400 | 2.64 | 2.70 | 2.57 | 2.58 | 00:00:00 | | 2011-05-17 | 2,965,300 | 2.61 | 2.66 | 2.56 | 2.58 | 00:00:00 | | 2011-05-18 | 2,752,100 | 2.63 | 2.74 | 2.63 | 2.68 | 00:00:00 | | 2011-05-19 | 1,651,600 | 2.67 | 2.69 | 2.62 | 2.63 | 00:00:00 | | 2011-05-20 | 3,605,600 | 2.63 | 2.72 | 2.57 | 2.68 | 00:00:00 | | 2011-05-23 | 1,933,800 | 2.63 | 2.74 | 2.61 | 2.66 | 00:00:00 | | 2011-05-24 | 2,441,400 | 2.67 | 2.74 | 2.63 | 2.66 | 00:00:00 | | 2011-05-25 | 1,762,200 | 2.68 | 2.72 | 2.64 | 2.67 | 00:00:00 | | 2011-05-26 | 2,036,800 | 2.67 | 2.67 | 2.59 | 2.62 | 00:00:00 | | 2011-05-27 | 2,655,400 | 2.66 | 2.68 | 2.60 | 2.62 | 00:00:00 | | 2011-05-31 | 1,874,100 | 2.67 | 2.68 | 2.61 | 2.67 | 00:00:00 | | 2011-06-01 | 2,792,600 | 2.68 | 2.75 | 2.63 | 2.63 | 00:00:00 | | 2011-06-02 | 3,188,800 | 2.64 | 2.69 | 2.56 | 2.68 | 00:00:00 | | 2011-06-03 | 2,252,700 | 2.67 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2011-06-06 | 2,359,900 | 2.62 | 2.66 | 2.51 | 2.51 | 00:00:00 | | 2011-06-07 | 2,696,200 | 2.53 | 2.55 | 2.44 | 2.44 | 00:00:00 | | 2011-06-08 | 2,625,400 | 2.41 | 2.45 | 2.33 | 2.38 | 00:00:00 | | 2011-06-09 | 2,307,600 | 2.40 | 2.51 | 2.37 | 2.51 | 00:00:00 | | 2011-06-10 | 2,306,500 | 2.49 | 2.49 | 2.39 | 2.44 | 00:00:00 | | 2011-06-13 | 2,448,200 | 2.40 | 2.47 | 2.40 | 2.42 | 00:00:00 | | 2011-06-14 | 3,171,900 | 2.43 | 2.48 | 2.35 | 2.36 | 00:00:00 | | 2011-06-15 | 5,098,600 | 2.33 | 2.35 | 2.24 | 2.24 | 00:00:00 | | 2011-06-16 | 3,829,600 | 2.24 | 2.32 | 2.18 | 2.21 | 00:00:00 | | 2011-06-17 | 8,822,400 | 2.23 | 2.36 | 2.21 | 2.27 | 00:00:00 | | 2011-06-20 | 2,410,700 | 2.23 | 2.32 | 2.23 | 2.31 | 00:00:00 | | 2011-06-21 | 1,890,400 | 2.32 | 2.38 | 2.30 | 2.38 | 00:00:00 | | 2011-06-22 | 2,046,600 | 2.38 | 2.41 | 2.35 | 2.36 | 00:00:00 | | 2011-06-23 | 2,423,000 | 2.28 | 2.30 | 2.21 | 2.27 | 00:00:00 | | 2011-06-24 | 5,026,900 | 2.25 | 2.27 | 2.20 | 2.25 | 00:00:00 | | 2011-06-27 | 1,463,800 | 2.26 | 2.26 | 2.20 | 2.25 | 00:00:00 | | 2011-06-28 | 1,570,500 | 2.26 | 2.30 | 2.23 | 2.29 | 00:00:00 | | 2011-06-29 | 5,334,300 | 2.30 | 2.33 | 2.17 | 2.17 | 00:00:00 | | 2011-06-30 | 2,846,700 | 2.19 | 2.24 | 2.14 | 2.20 | 00:00:00 | | 2011-07-01 | 1,435,300 | 2.20 | 2.20 | 2.14 | 2.18 | 00:00:00 | | 2011-07-05 | 2,391,700 | 2.24 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2011-07-06 | 3,172,200 | 2.33 | 2.45 | 2.30 | 2.41 | 00:00:00 | | 2011-07-07 | 2,665,600 | 2.40 | 2.51 | 2.40 | 2.50 | 00:00:00 | | 2011-07-08 | 1,818,200 | 2.51 | 2.55 | 2.42 | 2.42 | 00:00:00 | | 2011-07-11 | 1,659,200 | 2.47 | 2.47 | 2.38 | 2.40 | 00:00:00 | | 2011-07-12 | 5,737,000 | 2.41 | 2.58 | 2.40 | 2.54 | 00:00:00 | | 2011-07-13 | 8,489,200 | 2.62 | 2.82 | 2.59 | 2.80 | 00:00:00 | | 2011-07-14 | 5,683,000 | 2.86 | 2.87 | 2.71 | 2.74 | 00:00:00 | | 2011-07-15 | 6,984,900 | 2.76 | 3.00 | 2.74 | 2.98 | 00:00:00 | | 2011-07-18 | 5,574,500 | 3.08 | 3.12 | 2.87 | 2.91 | 00:00:00 | | 2011-07-19 | 3,807,800 | 2.97 | 2.97 | 2.72 | 2.74 | 00:00:00 | | 2011-07-20 | 3,712,500 | 2.70 | 2.86 | 2.62 | 2.85 | 00:00:00 | | 2011-07-21 | 3,303,100 | 2.87 | 2.90 | 2.77 | 2.86 | 00:00:00 | | 2011-07-22 | 2,061,800 | 2.87 | 2.92 | 2.81 | 2.83 | 00:00:00 | | 2011-07-25 | 2,014,000 | 2.86 | 2.90 | 2.75 | 2.77 | 00:00:00 | | 2011-07-26 | 2,115,300 | 2.75 | 2.84 | 2.72 | 2.79 | 00:00:00 | | 2011-07-27 | 3,978,900 | 2.80 | 2.86 | 2.61 | 2.62 | 00:00:00 | | 2011-07-28 | 2,638,100 | 2.58 | 2.68 | 2.52 | 2.68 | 00:00:00 | | 2011-07-29 | 2,648,300 | 2.65 | 2.68 | 2.53 | 2.53 | 00:00:00 | | 2011-08-01 | 2,546,400 | 2.54 | 2.62 | 2.49 | 2.51 | 00:00:00 | | 2011-08-02 | 3,645,900 | 2.53 | 2.73 | 2.53 | 2.68 | 00:00:00 | | 2011-08-03 | 3,495,200 | 2.73 | 2.76 | 2.53 | 2.55 | 00:00:00 | | 2011-08-04 | 6,445,700 | 2.59 | 2.59 | 2.25 | 2.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
