TR4DER - Golden Star Resou [GSS] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-04	6,445,700	2.59	2.59	2.25	2.28	00:00:00
2011-08-05	3,918,100	2.32	2.39	2.15	2.29	00:00:00
2011-08-08	7,515,300	2.30	2.35	2.06	2.07	00:00:00
2011-08-09	10,220,400	2.15	2.20	1.78	2.20	00:00:00
2011-08-10	7,580,800	2.15	2.48	2.09	2.40	00:00:00
2011-08-11	4,515,400	2.36	2.42	2.27	2.39	00:00:00
2011-08-12	2,874,200	2.35	2.36	2.21	2.28	00:00:00
2011-08-15	3,148,600	2.33	2.37	2.23	2.29	00:00:00
2011-08-16	2,785,700	2.30	2.36	2.22	2.26	00:00:00
2011-08-17	2,127,000	2.23	2.34	2.23	2.27	00:00:00
2011-08-18	4,034,900	2.27	2.29	2.06	2.06	00:00:00
2011-08-19	3,332,100	2.17	2.23	2.10	2.20	00:00:00
2011-08-22	3,952,200	2.27	2.42	2.24	2.40	00:00:00
2011-08-23	6,579,500	2.32	2.40	2.23	2.34	00:00:00
2011-08-24	3,602,500	2.31	2.33	2.22	2.30	00:00:00
2011-08-25	3,170,800	2.26	2.32	2.21	2.22	00:00:00
2011-08-26	2,886,800	2.23	2.40	2.16	2.39	00:00:00
2011-08-29	2,914,000	2.43	2.44	2.27	2.41	00:00:00
2011-08-30	2,242,900	2.43	2.49	2.40	2.44	00:00:00
2011-08-31	3,382,700	2.43	2.47	2.39	2.45	00:00:00
2011-09-01	2,656,000	2.42	2.49	2.39	2.40	00:00:00
2011-09-02	4,958,800	2.47	2.67	2.42	2.65	00:00:00
2011-09-06	4,948,100	2.70	2.75	2.63	2.66	00:00:00
2011-09-07	4,558,500	2.61	2.71	2.49	2.71	00:00:00
2011-09-08	4,662,400	2.73	2.78	2.59	2.62	00:00:00
2011-09-09	3,033,000	2.55	2.69	2.52	2.55	00:00:00
2011-09-12	2,748,000	2.50	2.57	2.38	2.48	00:00:00
2011-09-13	3,659,400	2.49	2.63	2.41	2.59	00:00:00
2011-09-14	3,910,100	2.43	2.50	2.30	2.33	00:00:00
2011-09-15	3,186,000	2.33	2.33	2.20	2.22	00:00:00
2011-09-16	6,717,700	2.23	2.37	2.21	2.26	00:00:00
2011-09-19	3,251,700	2.27	2.30	2.16	2.16	00:00:00
2011-09-20	4,856,800	2.20	2.33	2.15	2.28	00:00:00
2011-09-21	3,039,700	2.29	2.33	2.18	2.18	00:00:00
2011-09-22	5,075,500	2.08	2.14	1.94	1.96	00:00:00
2011-09-23	4,214,700	1.90	1.92	1.77	1.85	00:00:00
2011-09-26	5,868,600	1.79	1.98	1.77	1.96	00:00:00
2011-09-27	4,718,100	2.10	2.11	1.92	1.96	00:00:00
2011-09-28	5,142,700	1.96	2.00	1.77	1.77	00:00:00
2011-09-29	3,310,800	1.81	1.89	1.71	1.78	00:00:00
2011-09-30	3,783,500	1.76	1.89	1.74	1.86	00:00:00
2011-10-03	4,565,400	1.91	1.98	1.69	1.69	00:00:00
2011-10-04	5,389,500	1.70	1.71	1.55	1.69	00:00:00
2011-10-05	3,586,400	1.72	1.90	1.67	1.89	00:00:00
2011-10-06	3,203,400	1.88	1.95	1.80	1.93	00:00:00
2011-10-07	3,718,500	1.93	1.96	1.82	1.89	00:00:00
2011-10-10	1,945,100	1.94	1.99	1.91	1.99	00:00:00
2011-10-11	2,780,500	1.97	2.06	1.94	2.06	00:00:00
2011-10-12	2,806,900	2.13	2.16	2.04	2.16	00:00:00
2011-10-13	2,365,800	2.13	2.19	2.03	2.16	00:00:00
2011-10-14	2,243,700	2.24	2.26	2.13	2.26	00:00:00
2011-10-17	2,633,500	2.29	2.29	2.16	2.23	00:00:00
2011-10-18	4,919,300	2.13	2.32	2.05	2.30	00:00:00
2011-10-19	2,854,100	2.28	2.28	2.01	2.01	00:00:00
2011-10-20	1,754,000	2.01	2.05	1.93	2.01	00:00:00
2011-10-21	2,650,800	2.05	2.14	2.00	2.06	00:00:00
2011-10-24	4,054,400	2.05	2.19	2.03	2.09	00:00:00
2011-10-25	5,024,300	2.07	2.13	1.97	2.03	00:00:00
2011-10-26	4,628,200	2.05	2.08	1.92	2.00	00:00:00
2011-10-27	8,686,800	2.03	2.10	1.97	2.06	00:00:00
2011-10-28	2,904,100	2.01	2.07	2.00	2.05	00:00:00
2011-10-31	1,573,300	2.01	2.05	1.97	1.99	00:00:00
2011-11-01	3,166,400	1.93	2.07	1.83	2.00	00:00:00
2011-11-02	3,911,300	2.05	2.13	2.00	2.03	00:00:00
2011-11-03	4,183,800	2.06	2.22	2.01	2.22	00:00:00
2011-11-04	2,164,000	2.22	2.23	2.12	2.19	00:00:00
2011-11-07	4,953,400	2.24	2.39	2.20	2.37	00:00:00
2011-11-08	3,454,700	2.36	2.39	2.20	2.21	00:00:00
2011-11-09	4,443,000	2.13	2.25	2.01	2.01	00:00:00
2011-11-10	3,763,700	2.06	2.08	1.91	2.04	00:00:00
2011-11-11	2,771,400	2.07	2.17	2.05	2.15	00:00:00
2011-11-14	2,818,900	2.15	2.16	2.01	2.02	00:00:00
2011-11-15	2,806,000	2.03	2.13	2.01	2.11	00:00:00
2011-11-16	2,911,500	2.10	2.12	2.02	2.02	00:00:00
2011-11-17	3,816,900	1.99	2.05	1.95	1.95	00:00:00
2011-11-18	3,375,400	1.96	2.04	1.92	2.01	00:00:00
2011-11-21	3,688,400	1.95	2.00	1.90	1.95	00:00:00
2011-11-22	2,142,800	2.01	2.01	1.91	1.94	00:00:00
2011-11-23	3,105,300	1.92	1.97	1.85	1.91	00:00:00
2011-11-25	2,092,000	1.91	1.95	1.78	1.78	00:00:00
2011-11-28	2,728,900	1.88	1.91	1.79	1.83	00:00:00
2011-11-29	1,443,100	1.83	1.88	1.82	1.86	00:00:00
2011-11-30	4,059,400	1.92	2.07	1.90	2.07	00:00:00
2011-12-01	2,425,700	2.06	2.12	2.02	2.07	00:00:00
2011-12-02	1,855,100	2.10	2.11	1.99	2.01	00:00:00
2011-12-05	2,311,700	1.99	2.10	1.95	2.07	00:00:00
2011-12-06	3,086,500	2.06	2.15	2.02	2.12	00:00:00
2011-12-07	1,748,400	2.17	2.17	2.05	2.08	00:00:00
2011-12-08	3,361,000	2.04	2.08	1.97	1.97	00:00:00
2011-12-09	1,958,700	1.97	2.08	1.97	2.06	00:00:00
2011-12-12	2,145,500	1.99	2.01	1.94	1.95	00:00:00
2011-12-13	3,329,000	1.96	1.99	1.81	1.81	00:00:00
2011-12-14	5,255,500	1.82	1.85	1.75	1.82	00:00:00
2011-12-15	4,201,900	1.86	1.88	1.69	1.70	00:00:00
2011-12-16	6,626,700	1.73	1.76	1.61	1.63	00:00:00
2011-12-19	2,640,800	1.65	1.66	1.54	1.54	00:00:00
2011-12-20	5,552,600	1.63	1.71	1.57	1.70	00:00:00
2011-12-21	2,707,600	1.71	1.76	1.62	1.73	00:00:00
2011-12-22	3,493,200	1.69	1.72	1.61	1.64	00:00:00
2011-12-23	1,402,500	1.66	1.70	1.65	1.70	00:00:00
2011-12-27	1,006,400	1.68	1.68	1.63	1.64	00:00:00
2011-12-28	2,401,200	1.65	1.67	1.53	1.53	00:00:00
2011-12-29	1,845,900	1.52	1.59	1.50	1.59	00:00:00
2011-12-30	2,183,500	1.61	1.66	1.61	1.65	00:00:00
2012-01-03	2,488,100	1.74	1.81	1.70	1.81	00:00:00
2012-01-04	2,123,900	1.78	1.84	1.78	1.80	00:00:00
2012-01-05	1,948,500	1.78	1.78	1.70	1.75	00:00:00
2012-01-06	1,688,100	1.73	1.79	1.72	1.73	00:00:00
2012-01-09	1,466,400	1.74	1.78	1.71	1.73	00:00:00
2012-01-10	1,831,300	1.79	1.80	1.73	1.75	00:00:00
2012-01-11	1,083,500	1.74	1.75	1.71	1.73	00:00:00
2012-01-12	1,181,900	1.74	1.77	1.73	1.76	00:00:00
2012-01-13	1,231,500	1.66	1.73	1.62	1.71	00:00:00
2012-01-17	1,590,400	1.74	1.75	1.68	1.71	00:00:00
2012-01-18	1,483,200	1.71	1.71	1.67	1.71	00:00:00
2012-01-19	1,477,300	1.69	1.73	1.66	1.67	00:00:00
2012-01-20	1,726,500	1.65	1.74	1.65	1.74	00:00:00
2012-01-23	1,963,900	1.76	1.85	1.75	1.77	00:00:00
2012-01-24	1,558,500	1.74	1.76	1.69	1.72	00:00:00
2012-01-25	3,852,300	1.69	1.97	1.68	1.97	00:00:00
2012-01-26	5,008,000	2.05	2.12	2.01	2.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>