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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-07-18	896,800	1.09	1.13	1.07	1.13	00:00:00
2012-07-19	1,817,600	1.14	1.20	1.13	1.17	00:00:00
2012-07-20	842,700	1.16	1.19	1.15	1.19	00:00:00
2012-07-23	1,364,700	1.14	1.17	1.09	1.10	00:00:00
2012-07-24	1,349,500	1.10	1.11	1.05	1.06	00:00:00
2012-07-25	1,724,900	1.10	1.16	1.08	1.15	00:00:00
2012-07-26	901,800	1.16	1.18	1.12	1.16	00:00:00
2012-07-27	1,485,500	1.17	1.18	1.14	1.16	00:00:00
2012-07-30	1,288,400	1.17	1.22	1.15	1.20	00:00:00
2012-07-31	2,064,400	1.20	1.21	1.16	1.18	00:00:00
2012-08-01	2,466,000	1.18	1.20	1.09	1.11	00:00:00
2012-08-02	1,474,700	1.12	1.17	1.10	1.12	00:00:00
2012-08-03	1,492,300	1.13	1.19	1.13	1.19	00:00:00
2012-08-06	3,352,700	1.19	1.31	1.19	1.30	00:00:00
2012-08-07	2,099,800	1.30	1.33	1.28	1.30	00:00:00
2012-08-08	2,969,700	1.30	1.35	1.29	1.34	00:00:00
2012-08-09	3,444,400	1.34	1.42	1.33	1.42	00:00:00
2012-08-10	1,645,100	1.42	1.42	1.35	1.35	00:00:00
2012-08-13	2,052,700	1.35	1.39	1.28	1.30	00:00:00
2012-08-14	1,210,900	1.30	1.30	1.24	1.25	00:00:00
2012-08-15	1,252,400	1.25	1.28	1.23	1.27	00:00:00
2012-08-16	1,699,300	1.27	1.34	1.23	1.32	00:00:00
2012-08-17	1,131,900	1.32	1.32	1.28	1.32	00:00:00
2012-08-20	857,700	1.31	1.32	1.28	1.31	00:00:00
2012-08-21	2,514,600	1.34	1.39	1.32	1.36	00:00:00
2012-08-22	1,698,800	1.35	1.40	1.32	1.38	00:00:00
2012-08-23	1,997,000	1.38	1.44	1.35	1.39	00:00:00
2012-08-24	903,800	1.39	1.39	1.35	1.37	00:00:00
2012-08-27	957,300	1.38	1.39	1.34	1.37	00:00:00
2012-08-28	1,087,400	1.37	1.38	1.34	1.35	00:00:00
2012-08-29	1,068,200	1.35	1.38	1.31	1.32	00:00:00
2012-08-30	988,900	1.32	1.34	1.27	1.29	00:00:00
2012-08-31	2,116,900	1.33	1.42	1.28	1.41	00:00:00
2012-09-04	3,946,100	1.41	1.55	1.38	1.52	00:00:00
2012-09-05	4,156,700	1.51	1.54	1.47	1.51	00:00:00
2012-09-06	4,594,200	1.54	1.55	1.50	1.53	00:00:00
2012-09-07	2,787,500	1.55	1.60	1.55	1.60	00:00:00
2012-09-10	1,771,500	1.59	1.60	1.54	1.58	00:00:00
2012-09-11	1,144,000	1.59	1.60	1.57	1.60	00:00:00
2012-09-12	3,424,400	1.62	1.63	1.54	1.63	00:00:00
2012-09-13	5,085,000	1.60	1.69	1.58	1.69	00:00:00
2012-09-14	3,297,400	1.70	1.79	1.70	1.79	00:00:00
2012-09-17	3,855,500	1.80	1.86	1.78	1.82	00:00:00
2012-09-18	2,711,900	1.83	1.89	1.79	1.86	00:00:00
2012-09-19	3,613,600	1.89	1.97	1.86	1.96	00:00:00
2012-09-20	3,100,200	1.96	1.97	1.88	1.97	00:00:00
2012-09-21	9,581,800	1.99	2.05	1.96	2.04	00:00:00
2012-09-24	2,922,400	1.95	2.00	1.91	1.94	00:00:00
2012-09-25	3,089,600	2.00	2.00	1.80	1.84	00:00:00
2012-09-26	2,752,500	1.85	1.98	1.77	1.96	00:00:00
2012-09-27	2,911,200	1.98	2.01	1.95	2.00	00:00:00
2012-09-28	2,713,200	1.99	2.00	1.97	1.97	00:00:00
2012-10-01	1,966,000	2.00	2.02	1.92	1.98	00:00:00
2012-10-02	1,612,400	1.95	2.00	1.92	1.99	00:00:00
2012-10-03	1,152,700	1.99	1.99	1.94	1.96	00:00:00
2012-10-04	2,007,000	1.99	2.03	1.97	2.00	00:00:00
2012-10-05	1,046,500	1.98	2.00	1.97	1.99	00:00:00
2012-10-08	1,197,200	1.97	1.98	1.75	1.89	00:00:00
2012-10-09	2,379,700	1.91	1.94	1.85	1.90	00:00:00
2012-10-10	4,104,100	1.91	1.97	1.87	1.97	00:00:00
2012-10-11	4,388,200	2.00	2.10	1.98	2.06	00:00:00
2012-10-12	2,696,200	2.07	2.10	2.02	2.04	00:00:00
2012-10-15	3,508,800	2.01	2.04	1.98	2.03	00:00:00
2012-10-16	2,170,800	2.05	2.11	2.04	2.06	00:00:00
2012-10-17	1,786,400	2.08	2.10	2.04	2.07	00:00:00
2012-10-18	1,623,400	2.06	2.07	1.99	2.00	00:00:00
2012-10-19	1,970,400	2.01	2.04	1.97	2.01	00:00:00
2012-10-22	1,770,100	2.02	2.10	2.02	2.06	00:00:00
2012-10-23	2,002,200	2.03	2.04	1.98	2.00	00:00:00
2012-10-24	4,144,300	2.00	2.10	2.00	2.03	00:00:00
2012-10-25	1,155,100	2.10	2.10	2.03	2.06	00:00:00
2012-10-26	4,249,000	2.07	2.09	2.02	2.09	00:00:00
2012-10-31	2,311,900	2.09	2.09	2.00	2.00	00:00:00
2012-11-01	2,009,900	2.03	2.05	1.88	1.96	00:00:00
2012-11-02	2,068,800	1.96	1.96	1.86	1.90	00:00:00
2012-11-05	1,588,400	1.90	1.92	1.84	1.84	00:00:00
2012-11-06	1,666,200	1.85	1.99	1.85	1.97	00:00:00
2012-11-07	2,271,100	2.03	2.03	1.89	1.90	00:00:00
2012-11-08	1,746,000	1.89	1.95	1.82	1.90	00:00:00
2012-11-09	1,200,200	1.89	1.92	1.85	1.87	00:00:00
2012-11-12	1,012,600	1.85	1.89	1.82	1.82	00:00:00
2012-11-13	1,312,100	1.80	1.87	1.79	1.79	00:00:00
2012-11-14	1,824,200	1.77	1.78	1.63	1.63	00:00:00
2012-11-15	2,775,900	1.63	1.75	1.57	1.71	00:00:00
2012-11-16	1,681,800	1.68	1.71	1.64	1.65	00:00:00
2012-11-19	999,000	1.72	1.75	1.70	1.75	00:00:00
2012-11-20	701,500	1.73	1.75	1.66	1.67	00:00:00
2012-11-21	887,600	1.66	1.72	1.64	1.66	00:00:00
2012-11-23	994,100	1.66	1.82	1.66	1.81	00:00:00
2012-11-26	807,400	1.78	1.83	1.75	1.83	00:00:00
2012-11-27	1,097,100	1.76	1.83	1.76	1.79	00:00:00
2012-11-28	1,792,700	1.74	1.85	1.69	1.83	00:00:00
2012-11-29	1,191,700	1.85	1.87	1.79	1.83	00:00:00
2012-11-30	915,500	1.74	1.84	1.74	1.82	00:00:00
2012-12-03	893,800	1.83	1.85	1.77	1.79	00:00:00
2012-12-04	1,043,900	1.76	1.80	1.73	1.76	00:00:00
2012-12-05	985,500	1.78	1.80	1.72	1.74	00:00:00
2012-12-06	1,193,500	1.74	1.80	1.72	1.75	00:00:00
2012-12-07	1,509,300	1.74	1.80	1.74	1.79	00:00:00
2012-12-10	1,251,800	1.80	1.83	1.75	1.82	00:00:00
2012-12-11	1,448,500	1.82	1.88	1.77	1.88	00:00:00
2012-12-12	2,434,900	1.83	1.91	1.82	1.87	00:00:00
2012-12-13	1,203,900	1.86	1.89	1.82	1.84	00:00:00
2012-12-14	1,509,700	1.82	1.90	1.80	1.89	00:00:00
2012-12-17	1,039,000	1.86	1.89	1.84	1.88	00:00:00
2012-12-18	1,403,000	1.86	1.88	1.76	1.80	00:00:00
2012-12-19	1,542,500	1.80	1.80	1.72	1.73	00:00:00
2012-12-20	2,394,200	1.73	1.75	1.64	1.66	00:00:00
2012-12-21	7,804,600	1.67	1.71	1.52	1.52	00:00:00
2012-12-24	3,692,200	1.57	1.78	1.55	1.77	00:00:00
2012-12-26	879,700	1.74	1.80	1.70	1.78	00:00:00
2012-12-27	1,465,100	1.77	1.80	1.75	1.78	00:00:00
2012-12-28	872,000	1.76	1.80	1.74	1.75	00:00:00
2012-12-31	1,820,100	1.75	1.85	1.71	1.84	00:00:00
2013-01-02	1,976,900	1.89	1.92	1.86	1.90	00:00:00
2013-01-03	2,167,900	1.88	1.90	1.74	1.76	00:00:00
2013-01-04	1,614,900	1.74	1.79	1.71	1.73	00:00:00
2013-01-07	978,100	1.73	1.75	1.69	1.71	00:00:00
2013-01-08	1,022,600	1.73	1.76	1.71	1.75	00:00:00
2013-01-09	1,062,600	1.74	1.75	1.71	1.72	00:00:00
2013-01-10	1,831,800	1.74	1.78	1.73	1.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>