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
2015-12-23	311,400	0.17	0.18	0.17	0.17	00:00:00
2015-12-24	307,300	0.17	0.18	0.17	0.18	00:00:00
2016-01-04	1,156,900	0.18	0.19	0.17	0.18	00:00:00
2016-01-11	625,900	0.18	0.18	0.16	0.17	00:00:00
2016-01-12	625,200	0.16	0.17	0.16	0.16	00:00:00
2016-01-13	332,900	0.17	0.17	0.16	0.17	00:00:00
2016-01-14	503,700	0.17	0.17	0.16	0.17	00:00:00
2016-01-15	752,200	0.17	0.17	0.15	0.16	00:00:00
2016-01-28	579,900	0.18	0.20	0.18	0.20	00:00:00
2016-01-29	505,600	0.19	0.20	0.18	0.18	00:00:00
2016-02-04	2,932,000	0.20	0.24	0.20	0.21	00:00:00
2016-02-05	2,027,000	0.22	0.25	0.21	0.24	00:00:00
2016-02-09	2,754,100	0.27	0.28	0.23	0.25	00:00:00
2016-02-10	1,543,300	0.25	0.28	0.24	0.27	00:00:00
2016-02-11	4,181,100	0.31	0.32	0.29	0.32	00:00:00
2016-02-19	1,394,400	0.30	0.32	0.29	0.30	00:00:00
2016-02-22	1,414,800	0.29	0.30	0.28	0.30	00:00:00
2016-02-25	5,597,800	0.39	0.41	0.38	0.39	00:00:00
2016-02-26	3,399,600	0.38	0.42	0.38	0.42	00:00:00
2016-02-29	7,761,600	0.42	0.49	0.42	0.49	00:00:00
2016-03-01	5,872,600	0.52	0.54	0.45	0.49	00:00:00
2016-03-02	2,681,500	0.48	0.52	0.47	0.50	00:00:00
2016-03-08	2,292,700	0.49	0.50	0.46	0.47	00:00:00
2016-03-09	3,132,000	0.44	0.50	0.44	0.48	00:00:00
2016-03-15	2,333,600	0.42	0.45	0.40	0.45	00:00:00
2016-03-16	2,768,400	0.45	0.49	0.41	0.49	00:00:00
2016-03-24	1,215,100	0.42	0.45	0.42	0.45	00:00:00
2016-03-28	2,091,800	0.45	0.45	0.40	0.42	00:00:00
2016-03-29	2,498,800	0.42	0.46	0.42	0.46	00:00:00
2016-03-30	1,463,400	0.45	0.47	0.43	0.44	00:00:00
2016-03-31	1,287,900	0.45	0.47	0.44	0.46	00:00:00
2016-04-01	1,394,200	0.43	0.46	0.43	0.46	00:00:00
2016-04-04	994,900	0.45	0.47	0.44	0.45	00:00:00
2016-04-07	1,266,800	0.48	0.48	0.47	0.48	00:00:00
2016-04-08	1,777,500	0.47	0.50	0.47	0.49	00:00:00
2016-04-11	3,249,500	0.51	0.54	0.50	0.53	00:00:00
2016-04-18	6,142,900	0.73	0.78	0.71	0.77	00:00:00
2016-04-21	2,339,600	0.73	0.75	0.70	0.72	00:00:00
2016-04-22	1,831,800	0.72	0.76	0.70	0.71	00:00:00
2016-04-25	1,500,800	0.72	0.74	0.70	0.71	00:00:00
2016-04-28	7,412,300	0.70	0.73	0.68	0.69	00:00:00
2016-04-29	4,274,900	0.72	0.72	0.68	0.69	00:00:00
2016-05-02	3,435,400	0.72	0.73	0.69	0.71	00:00:00
2016-05-03	2,268,000	0.71	0.72	0.68	0.71	00:00:00
2016-05-06	1,994,000	0.68	0.70	0.66	0.67	00:00:00
2016-05-16	1,565,400	0.65	0.65	0.62	0.63	00:00:00
2016-05-19	3,396,300	0.55	0.60	0.54	0.59	00:00:00
2016-06-01	912,400	0.53	0.55	0.51	0.53	00:00:00
2016-06-02	1,087,400	0.54	0.56	0.53	0.55	00:00:00
2016-06-03	3,725,600	0.58	0.62	0.57	0.58	00:00:00
2016-06-09	1,533,800	0.64	0.65	0.63	0.65	00:00:00
2016-06-10	2,349,000	0.66	0.67	0.63	0.64	00:00:00
2016-06-20	1,271,100	0.62	0.63	0.60	0.62	00:00:00
2016-06-27	2,545,000	0.67	0.67	0.61	0.63	00:00:00
2016-07-05	6,300,200	0.70	0.74	0.70	0.73	00:00:00
2016-07-06	4,730,700	0.75	0.78	0.73	0.76	00:00:00
2016-07-19	8,458,500	1.07	1.13	1.06	1.08	00:00:00
2016-07-20	6,251,700	1.01	1.04	0.95	0.96	00:00:00
2016-07-25	14,229,800	1.00	1.00	0.77	0.78	00:00:00
2016-08-01	8,462,200	0.78	0.79	0.71	0.76	00:00:00
2016-08-02	8,312,100	0.79	0.83	0.76	0.76	00:00:00
2016-08-03	3,122,900	0.78	0.78	0.74	0.76	00:00:00
2016-08-11	4,110,600	0.77	0.82	0.77	0.78	00:00:00
2016-08-12	2,305,700	0.80	0.80	0.76	0.76	00:00:00
2016-08-17	3,374,400	0.77	0.77	0.72	0.75	00:00:00
2016-08-18	1,182,400	0.75	0.77	0.73	0.76	00:00:00
2016-08-19	2,097,000	0.74	0.75	0.72	0.75	00:00:00
2016-08-22	2,620,200	0.73	0.74	0.71	0.74	00:00:00
2016-08-23	1,917,200	0.75	0.76	0.74	0.75	00:00:00
2016-08-24	3,636,800	0.75	0.76	0.71	0.72	00:00:00
2016-08-25	1,634,500	0.72	0.74	0.72	0.72	00:00:00
2016-08-26	3,077,300	0.75	0.77	0.72	0.74	00:00:00
2016-08-29	1,229,400	0.74	0.75	0.72	0.73	00:00:00
2016-09-12	1,771,300	0.71	0.75	0.70	0.75	00:00:00
2016-09-13	1,374,700	0.74	0.75	0.70	0.72	00:00:00
2016-09-14	907,300	0.72	0.72	0.70	0.72	00:00:00
2016-09-29	2,904,800	0.85	0.87	0.81	0.83	00:00:00
2016-09-30	1,480,400	0.84	0.85	0.82	0.84	00:00:00
2016-10-03	957,200	0.83	0.84	0.81	0.84	00:00:00
2016-10-10	621,700	0.75	0.76	0.74	0.75	00:00:00
2016-10-11	818,200	0.76	0.76	0.73	0.75	00:00:00
2016-10-12	1,375,700	0.76	0.79	0.74	0.78	00:00:00
2016-10-13	1,296,800	0.79	0.79	0.77	0.79	00:00:00
2016-10-14	923,100	0.79	0.79	0.75	0.78	00:00:00
2016-10-31	2,187,500	0.89	0.91	0.86	0.91	00:00:00
2016-11-01	2,504,400	0.94	0.96	0.91	0.94	00:00:00
2016-11-02	5,005,900	0.96	0.96	0.77	0.87	00:00:00
2016-11-03	4,145,000	0.84	0.90	0.82	0.88	00:00:00
2016-11-04	1,540,600	0.89	0.89	0.83	0.87	00:00:00
2016-11-16	2,488,500	0.75	0.76	0.73	0.76	00:00:00
2016-12-05	1,815,200	0.85	0.85	0.80	0.83	00:00:00
2016-12-12	8,488,600	0.82	0.87	0.82	0.85	00:00:00
2017-01-04	1,699,100	0.76	0.78	0.70	0.74	00:00:00
2017-01-05	2,573,100	0.77	0.78	0.75	0.77	00:00:00
2017-01-30	1,172,200	0.83	0.87	0.83	0.84	00:00:00
2017-01-31	1,562,900	0.86	0.88	0.86	0.87	00:00:00
2017-02-01	973,000	0.84	0.87	0.84	0.84	00:00:00
2017-02-02	881,200	0.85	0.87	0.85	0.85	00:00:00
2017-02-07	4,603,800	0.94	0.99	0.91	0.98	00:00:00
2017-02-08	3,191,900	0.99	1.01	0.98	0.99	00:00:00
2017-02-09	2,510,800	0.99	1.01	0.95	0.95	00:00:00
2017-02-10	1,836,900	0.93	1.00	0.92	0.99	00:00:00
2017-02-13	2,132,900	1.00	1.00	0.97	0.99	00:00:00
2017-02-14	1,686,300	1.00	1.00	0.97	1.00	00:00:00
2017-02-15	1,396,400	0.99	1.00	0.98	1.00	00:00:00
2017-02-21	1,691,400	0.97	1.00	0.92	0.99	00:00:00
2017-02-22	1,574,900	0.98	0.99	0.94	0.99	00:00:00
2017-02-23	2,773,200	1.00	1.00	0.98	1.00	00:00:00
2017-02-28	2,128,700	0.90	0.90	0.84	0.85	00:00:00
2017-03-01	2,611,200	0.82	0.89	0.82	0.88	00:00:00
2017-03-13	2,602,200	0.79	0.83	0.79	0.82	00:00:00
2017-03-16	1,877,000	0.89	0.92	0.85	0.89	00:00:00
2017-03-17	6,098,600	0.90	0.90	0.81	0.87	00:00:00
2017-03-29	814,700	0.82	0.85	0.82	0.83	00:00:00
2017-03-30	1,460,100	0.81	0.86	0.81	0.84	00:00:00
2017-04-03	587,600	0.85	0.86	0.83	0.85	00:00:00
2017-04-10	996,400	0.84	0.87	0.83	0.85	00:00:00
2017-04-17	2,589,900	0.83	0.84	0.81	0.83	00:00:00
2017-05-01	1,854,100	0.75	0.75	0.70	0.73	00:00:00
2017-05-02	2,056,400	0.71	0.72	0.70	0.70	00:00:00
2017-05-03	1,820,800	0.70	0.72	0.69	0.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>