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
2013-01-10	1,831,800	1.74	1.78	1.73	1.77	00:00:00
2013-01-11	746,200	1.75	1.78	1.72	1.76	00:00:00
2013-01-14	2,161,500	1.76	1.76	1.68	1.71	00:00:00
2013-01-15	1,338,900	1.72	1.75	1.68	1.74	00:00:00
2013-01-16	680,500	1.72	1.74	1.71	1.72	00:00:00
2013-01-17	1,248,600	1.72	1.79	1.70	1.78	00:00:00
2013-01-18	989,400	1.78	1.79	1.74	1.77	00:00:00
2013-01-23	1,341,400	1.90	1.92	1.80	1.81	00:00:00
2013-01-24	1,774,200	1.80	1.82	1.68	1.70	00:00:00
2013-02-14	953,400	1.57	1.62	1.56	1.57	00:00:00
2013-02-15	2,319,400	1.55	1.65	1.54	1.60	00:00:00
2013-02-19	1,377,800	1.58	1.61	1.57	1.59	00:00:00
2013-02-22	2,046,800	1.53	1.63	1.50	1.63	00:00:00
2013-02-25	2,224,100	1.64	1.69	1.63	1.63	00:00:00
2013-02-28	1,300,000	1.63	1.65	1.58	1.58	00:00:00
2013-03-01	1,402,900	1.58	1.60	1.54	1.55	00:00:00
2013-03-04	1,209,500	1.54	1.57	1.51	1.54	00:00:00
2013-03-05	1,210,300	1.55	1.60	1.51	1.51	00:00:00
2013-03-12	1,513,500	1.61	1.66	1.58	1.65	00:00:00
2013-03-13	1,424,500	1.64	1.69	1.61	1.63	00:00:00
2013-03-14	1,497,600	1.62	1.66	1.60	1.65	00:00:00
2013-03-15	8,017,500	1.65	1.70	1.64	1.70	00:00:00
2013-03-19	1,223,100	1.63	1.70	1.62	1.69	00:00:00
2013-03-20	637,000	1.70	1.72	1.67	1.69	00:00:00
2013-03-21	1,511,200	1.67	1.72	1.67	1.67	00:00:00
2013-03-25	1,170,200	1.65	1.67	1.63	1.66	00:00:00
2013-04-01	1,227,700	1.65	1.65	1.55	1.56	00:00:00
2013-04-05	1,220,200	1.45	1.49	1.40	1.42	00:00:00
2013-04-11	982,100	1.39	1.41	1.34	1.39	00:00:00
2013-04-12	2,297,300	1.32	1.35	1.25	1.26	00:00:00
2013-04-19	1,520,600	1.04	1.04	0.95	1.02	00:00:00
2013-04-25	2,572,300	1.03	1.05	0.99	1.02	00:00:00
2013-04-26	2,073,800	1.02	1.03	1.00	1.02	00:00:00
2013-04-29	983,700	1.04	1.05	1.03	1.05	00:00:00
2013-05-06	2,237,000	1.09	1.09	1.00	1.03	00:00:00
2013-05-09	5,142,000	0.93	0.95	0.83	0.84	00:00:00
2013-05-10	3,447,200	0.80	0.85	0.76	0.81	00:00:00
2013-05-13	3,261,000	0.79	0.81	0.76	0.77	00:00:00
2013-05-15	3,521,300	0.75	0.78	0.66	0.70	00:00:00
2013-05-16	9,150,900	0.65	0.71	0.64	0.69	00:00:00
2013-05-17	2,205,500	0.68	0.69	0.64	0.65	00:00:00
2013-05-28	2,440,600	0.67	0.67	0.61	0.62	00:00:00
2013-05-29	2,283,300	0.63	0.66	0.62	0.65	00:00:00
2013-05-30	5,321,400	0.66	0.73	0.65	0.72	00:00:00
2013-06-06	2,599,800	0.66	0.69	0.64	0.68	00:00:00
2013-06-10	798,100	0.65	0.65	0.63	0.64	00:00:00
2013-06-17	3,174,800	0.54	0.55	0.50	0.50	00:00:00
2013-06-20	3,628,600	0.46	0.48	0.44	0.45	00:00:00
2013-06-21	11,874,600	0.49	0.49	0.40	0.40	00:00:00
2013-06-25	4,234,300	0.47	0.54	0.44	0.54	00:00:00
2013-06-26	3,866,500	0.51	0.55	0.49	0.50	00:00:00
2013-06-27	2,792,800	0.51	0.52	0.47	0.50	00:00:00
2013-06-28	28,559,300	0.50	0.51	0.42	0.42	00:00:00
2013-07-01	4,730,200	0.49	0.51	0.44	0.44	00:00:00
2013-07-02	3,545,500	0.46	0.47	0.43	0.47	00:00:00
2013-07-03	1,109,600	0.47	0.47	0.44	0.46	00:00:00
2013-07-09	1,976,600	0.44	0.45	0.42	0.42	00:00:00
2013-07-10	1,755,500	0.43	0.44	0.40	0.41	00:00:00
2013-07-16	1,473,800	0.48	0.52	0.47	0.51	00:00:00
2013-07-17	2,605,000	0.50	0.52	0.46	0.46	00:00:00
2013-07-23	2,579,000	0.51	0.54	0.51	0.51	00:00:00
2013-07-24	4,166,200	0.54	0.57	0.49	0.50	00:00:00
2013-07-29	1,149,700	0.54	0.54	0.51	0.51	00:00:00
2013-08-06	1,918,700	0.47	0.50	0.45	0.45	00:00:00
2013-08-07	873,300	0.45	0.47	0.44	0.45	00:00:00
2013-08-19	2,618,600	0.78	0.78	0.67	0.68	00:00:00
2013-08-22	1,623,400	0.72	0.75	0.70	0.71	00:00:00
2013-08-23	2,437,000	0.72	0.76	0.71	0.75	00:00:00
2013-08-26	2,226,700	0.76	0.76	0.71	0.73	00:00:00
2013-08-27	4,256,600	0.76	0.77	0.63	0.63	00:00:00
2013-08-28	4,060,300	0.67	0.68	0.57	0.58	00:00:00
2013-09-03	2,415,700	0.58	0.58	0.55	0.55	00:00:00
2013-09-04	2,236,700	0.55	0.57	0.54	0.55	00:00:00
2013-09-05	1,806,500	0.55	0.56	0.52	0.53	00:00:00
2013-09-06	1,671,800	0.54	0.56	0.53	0.54	00:00:00
2013-09-12	2,363,400	0.52	0.53	0.50	0.50	00:00:00
2013-09-13	2,127,100	0.50	0.52	0.48	0.48	00:00:00
2013-09-16	2,048,300	0.50	0.51	0.48	0.48	00:00:00
2013-09-23	4,993,900	0.48	0.49	0.45	0.45	00:00:00
2013-09-24	3,139,200	0.45	0.47	0.42	0.47	00:00:00
2013-09-25	3,296,500	0.46	0.47	0.43	0.46	00:00:00
2013-09-26	4,199,800	0.45	0.46	0.41	0.41	00:00:00
2013-09-27	2,025,100	0.43	0.43	0.41	0.41	00:00:00
2013-10-01	2,991,400	0.40	0.41	0.40	0.41	00:00:00
2013-10-02	6,053,200	0.41	0.42	0.39	0.39	00:00:00
2013-10-03	6,795,700	0.40	0.46	0.40	0.46	00:00:00
2013-10-04	2,542,700	0.46	0.47	0.43	0.43	00:00:00
2013-10-07	1,704,300	0.43	0.46	0.42	0.45	00:00:00
2013-10-08	1,822,500	0.45	0.45	0.42	0.44	00:00:00
2013-10-09	2,055,400	0.42	0.43	0.41	0.41	00:00:00
2013-10-10	2,090,900	0.42	0.43	0.40	0.43	00:00:00
2013-10-11	1,890,200	0.42	0.42	0.41	0.41	00:00:00
2013-10-17	3,672,900	0.44	0.48	0.44	0.47	00:00:00
2013-10-18	2,237,000	0.48	0.48	0.44	0.44	00:00:00
2013-11-04	4,081,200	0.53	0.54	0.50	0.50	00:00:00
2013-11-07	3,597,000	0.56	0.57	0.53	0.57	00:00:00
2013-11-08	1,961,900	0.55	0.55	0.52	0.52	00:00:00
2013-11-11	745,800	0.51	0.55	0.51	0.54	00:00:00
2013-11-14	945,800	0.51	0.54	0.51	0.52	00:00:00
2013-11-15	1,344,500	0.54	0.55	0.52	0.53	00:00:00
2013-11-18	1,019,500	0.54	0.54	0.52	0.52	00:00:00
2013-11-26	4,618,400	0.48	0.48	0.42	0.43	00:00:00
2013-11-27	2,156,400	0.44	0.46	0.43	0.44	00:00:00
2013-12-05	960,200	0.45	0.47	0.44	0.44	00:00:00
2013-12-06	911,100	0.45	0.46	0.44	0.46	00:00:00
2013-12-09	1,385,300	0.46	0.47	0.44	0.47	00:00:00
2013-12-10	2,264,200	0.49	0.49	0.46	0.47	00:00:00
2013-12-11	1,406,500	0.48	0.49	0.45	0.45	00:00:00
2013-12-12	1,199,700	0.44	0.47	0.44	0.47	00:00:00
2013-12-13	945,600	0.46	0.48	0.45	0.45	00:00:00
2013-12-17	665,800	0.46	0.46	0.45	0.45	00:00:00
2013-12-18	1,453,600	0.45	0.47	0.44	0.44	00:00:00
2013-12-23	2,133,900	0.41	0.42	0.40	0.40	00:00:00
2013-12-24	1,316,000	0.42	0.42	0.41	0.42	00:00:00
2013-12-27	1,313,400	0.44	0.45	0.43	0.43	00:00:00
2013-12-30	2,541,000	0.44	0.46	0.43	0.45	00:00:00
2013-12-31	3,664,600	0.45	0.48	0.44	0.44	00:00:00
2014-01-24	3,930,600	0.72	0.76	0.63	0.69	00:00:00
2014-01-27	2,924,200	0.68	0.69	0.58	0.59	00:00:00
2014-02-03	1,779,200	0.63	0.68	0.63	0.66	00:00:00
2014-02-04	1,649,500	0.64	0.65	0.62	0.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>