|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-22 | 113,500 | 0.71 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2002-01-23 | 116,200 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2002-01-24 | 144,700 | 0.64 | 0.70 | 0.64 | 0.68 | 00:00:00 | | 2002-01-25 | 383,800 | 0.68 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2002-01-28 | 48,700 | 0.70 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2002-01-29 | 219,600 | 0.67 | 0.78 | 0.67 | 0.75 | 00:00:00 | | 2002-01-30 | 162,200 | 0.78 | 0.89 | 0.74 | 0.80 | 00:00:00 | | 2002-01-31 | 61,200 | 0.82 | 0.82 | 0.74 | 0.74 | 00:00:00 | | 2002-02-01 | 6,962 | 0.87 | 0.90 | 0.78 | 0.87 | 00:00:00 | | 2002-02-04 | 1,165,700 | 0.91 | 1.07 | 0.89 | 1.04 | 00:00:00 | | 2002-02-05 | 1,303,700 | 1.05 | 1.31 | 1.05 | 1.29 | 00:00:00 | | 2002-02-06 | 1,813,200 | 1.42 | 1.43 | 1.10 | 1.18 | 00:00:00 | | 2002-02-07 | 706,300 | 1.24 | 1.30 | 1.17 | 1.29 | 00:00:00 | | 2002-02-08 | 2,039,000 | 1.35 | 1.50 | 1.25 | 1.29 | 00:00:00 | | 2002-02-11 | 729,300 | 1.30 | 1.31 | 1.18 | 1.30 | 00:00:00 | | 2002-02-12 | 555,200 | 1.26 | 1.31 | 1.19 | 1.30 | 00:00:00 | | 2002-02-13 | 383,000 | 1.26 | 1.30 | 1.22 | 1.23 | 00:00:00 | | 2002-02-14 | 573,600 | 1.25 | 1.28 | 1.20 | 1.27 | 00:00:00 | | 2002-02-15 | 656,100 | 1.30 | 1.45 | 1.30 | 1.36 | 00:00:00 | | 2002-02-19 | 1,271,200 | 1.35 | 1.55 | 1.35 | 1.39 | 00:00:00 | | 2002-02-20 | 762,700 | 1.44 | 1.44 | 1.25 | 1.30 | 00:00:00 | | 2002-02-21 | 602,600 | 1.33 | 1.45 | 1.30 | 1.45 | 00:00:00 | | 2002-02-22 | 640,600 | 1.45 | 1.50 | 1.39 | 1.40 | 00:00:00 | | 2002-02-25 | 368,400 | 1.43 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2002-02-26 | 641,200 | 1.42 | 1.54 | 1.42 | 1.53 | 00:00:00 | | 2002-02-27 | 1,052,200 | 1.60 | 1.76 | 1.59 | 1.70 | 00:00:00 | | 2002-02-28 | 1,074,300 | 1.77 | 1.90 | 1.62 | 1.77 | 00:00:00 | | 2002-03-01 | 570,300 | 1.77 | 1.78 | 1.72 | 1.75 | 00:00:00 | | 2002-03-04 | 632,900 | 1.77 | 1.78 | 1.60 | 1.62 | 00:00:00 | | 2002-03-05 | 695,400 | 1.60 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2002-03-06 | 560,800 | 1.59 | 1.60 | 1.51 | 1.56 | 00:00:00 | | 2002-03-07 | 1,277,500 | 1.55 | 1.55 | 1.31 | 1.37 | 00:00:00 | | 2002-03-08 | 1,107,500 | 1.32 | 1.33 | 1.24 | 1.25 | 00:00:00 | | 2002-03-11 | 554,100 | 1.28 | 1.53 | 1.27 | 1.51 | 00:00:00 | | 2002-03-12 | 424,500 | 1.60 | 1.75 | 1.60 | 1.68 | 00:00:00 | | 2002-03-13 | 200,900 | 1.68 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2002-03-14 | 169,700 | 1.61 | 1.61 | 1.53 | 1.57 | 00:00:00 | | 2002-03-15 | 262,000 | 1.57 | 1.57 | 1.48 | 1.50 | 00:00:00 | | 2002-03-18 | 270,700 | 1.49 | 1.55 | 1.47 | 1.54 | 00:00:00 | | 2002-03-19 | 168,200 | 1.56 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2002-03-20 | 203,800 | 1.60 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2002-03-21 | 228,300 | 1.58 | 1.61 | 1.55 | 1.58 | 00:00:00 | | 2002-03-22 | 464,700 | 1.59 | 1.72 | 1.59 | 1.71 | 00:00:00 | | 2002-03-25 | 520,900 | 1.72 | 1.76 | 1.68 | 1.76 | 00:00:00 | | 2002-03-26 | 324,100 | 1.75 | 1.76 | 1.66 | 1.74 | 00:00:00 | | 2002-03-27 | 756,500 | 1.76 | 1.84 | 1.75 | 1.82 | 00:00:00 | | 2002-03-28 | 1,122,600 | 1.84 | 1.90 | 1.59 | 1.73 | 00:00:00 | | 2002-04-01 | 909,900 | 1.72 | 1.73 | 1.59 | 1.59 | 00:00:00 | | 2002-04-02 | 847,300 | 1.63 | 1.64 | 1.56 | 1.59 | 00:00:00 | | 2002-04-03 | 624,500 | 1.56 | 1.56 | 1.41 | 1.42 | 00:00:00 | | 2002-04-04 | 584,300 | 1.40 | 1.42 | 1.30 | 1.36 | 00:00:00 | | 2002-04-05 | 526,900 | 1.38 | 1.41 | 1.34 | 1.38 | 00:00:00 | | 2002-04-08 | 829,500 | 1.39 | 1.42 | 1.26 | 1.28 | 00:00:00 | | 2002-04-09 | 1,515,800 | 1.27 | 1.27 | 1.05 | 1.06 | 00:00:00 | | 2002-04-10 | 896,500 | 1.09 | 1.29 | 1.05 | 1.29 | 00:00:00 | | 2002-04-11 | 923,500 | 1.37 | 1.48 | 1.33 | 1.42 | 00:00:00 | | 2002-04-12 | 380,600 | 1.42 | 1.45 | 1.32 | 1.38 | 00:00:00 | | 2002-04-15 | 328,200 | 1.38 | 1.38 | 1.25 | 1.30 | 00:00:00 | | 2002-04-16 | 524,500 | 1.28 | 1.28 | 1.17 | 1.18 | 00:00:00 | | 2002-04-17 | 271,900 | 1.22 | 1.32 | 1.22 | 1.31 | 00:00:00 | | 2002-04-18 | 399,000 | 1.33 | 1.47 | 1.32 | 1.35 | 00:00:00 | | 2002-04-19 | 238,800 | 1.36 | 1.37 | 1.28 | 1.37 | 00:00:00 | | 2002-04-22 | 221,400 | 1.38 | 1.38 | 1.31 | 1.35 | 00:00:00 | | 2002-04-23 | 120,800 | 1.35 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2002-04-24 | 463,300 | 1.39 | 1.53 | 1.39 | 1.52 | 00:00:00 | | 2002-04-25 | 1,061,200 | 1.42 | 1.60 | 1.42 | 1.46 | 00:00:00 | | 2002-04-26 | 571,000 | 1.50 | 1.55 | 1.41 | 1.54 | 00:00:00 | | 2002-04-29 | 417,100 | 1.54 | 1.55 | 1.48 | 1.53 | 00:00:00 | | 2002-04-30 | 372,700 | 1.52 | 1.52 | 1.38 | 1.45 | 00:00:00 | | 2002-05-01 | 430,000 | 1.45 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2002-05-02 | 345,300 | 1.45 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2002-05-03 | 673,600 | 1.49 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2002-05-06 | 692,500 | 1.52 | 1.54 | 1.49 | 1.52 | 00:00:00 | | 2002-05-07 | 1,015,700 | 1.51 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2002-05-08 | 558,900 | 1.50 | 1.50 | 1.33 | 1.37 | 00:00:00 | | 2002-05-09 | 557,200 | 1.38 | 1.38 | 1.31 | 1.34 | 00:00:00 | | 2002-05-10 | 497,200 | 1.34 | 1.49 | 1.34 | 1.48 | 00:00:00 | | 2002-05-13 | 306,500 | 1.49 | 1.49 | 1.41 | 1.42 | 00:00:00 | | 2002-05-14 | 377,800 | 1.41 | 1.41 | 1.28 | 1.30 | 00:00:00 | | 2002-05-15 | 291,100 | 1.31 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2002-05-16 | 219,200 | 1.32 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2002-05-17 | 267,200 | 1.33 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2002-05-20 | 6,193,100 | 1.29 | 1.52 | 1.29 | 1.51 | 00:00:00 | | 2002-05-21 | 6,173,600 | 1.53 | 1.94 | 1.52 | 1.93 | 00:00:00 | | 2002-05-22 | 4,465,400 | 1.97 | 2.09 | 1.90 | 1.90 | 00:00:00 | | 2002-05-23 | 3,552,100 | 1.84 | 2.05 | 1.75 | 1.96 | 00:00:00 | | 2002-05-24 | 1,403,500 | 1.97 | 1.99 | 1.84 | 1.86 | 00:00:00 | | 2002-05-28 | 1,697,600 | 1.89 | 2.09 | 1.83 | 2.08 | 00:00:00 | | 2002-05-29 | 3,468,400 | 2.17 | 2.32 | 2.16 | 2.29 | 00:00:00 | | 2002-05-30 | 2,250,900 | 2.27 | 2.31 | 2.08 | 2.23 | 00:00:00 | | 2002-05-31 | 1,240,600 | 2.27 | 2.32 | 2.16 | 2.31 | 00:00:00 | | 2002-06-03 | 1,557,700 | 2.31 | 2.37 | 2.21 | 2.33 | 00:00:00 | | 2002-06-04 | 1,804,200 | 2.39 | 2.42 | 2.30 | 2.30 | 00:00:00 | | 2002-06-05 | 2,705,400 | 2.16 | 2.23 | 1.91 | 1.93 | 00:00:00 | | 2002-06-06 | 1,817,400 | 1.89 | 2.14 | 1.89 | 2.06 | 00:00:00 | | 2002-06-07 | 1,630,000 | 2.09 | 2.10 | 1.89 | 1.92 | 00:00:00 | | 2002-06-10 | 1,512,500 | 1.82 | 1.85 | 1.67 | 1.69 | 00:00:00 | | 2002-06-11 | 2,673,900 | 1.59 | 1.81 | 1.55 | 1.78 | 00:00:00 | | 2002-06-12 | 967,900 | 1.83 | 1.85 | 1.71 | 1.72 | 00:00:00 | | 2002-06-13 | 547,100 | 1.72 | 1.72 | 1.58 | 1.67 | 00:00:00 | | 2002-06-14 | 2,006,800 | 1.76 | 1.83 | 1.69 | 1.75 | 00:00:00 | | 2002-06-19 | 463,500 | 1.90 | 1.93 | 1.76 | 1.80 | 00:00:00 | | 2002-06-20 | 959,300 | 1.90 | 1.95 | 1.80 | 1.88 | 00:00:00 | | 2002-06-21 | 827,400 | 1.88 | 1.90 | 1.78 | 1.80 | 00:00:00 | | 2002-06-24 | 720,400 | 1.86 | 1.95 | 1.71 | 1.75 | 00:00:00 | | 2002-06-25 | 716,200 | 1.72 | 1.75 | 1.66 | 1.73 | 00:00:00 | | 2002-06-26 | 680,800 | 2.04 | 2.05 | 1.75 | 1.80 | 00:00:00 | | 2002-06-27 | 461,500 | 1.70 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2002-06-28 | 727,100 | 1.84 | 1.84 | 1.60 | 1.80 | 00:00:00 | | 2002-07-01 | 336,300 | 1.72 | 1.80 | 1.65 | 1.77 | 00:00:00 | | 2002-07-02 | 289,400 | 1.75 | 1.80 | 1.67 | 1.73 | 00:00:00 | | 2002-07-03 | 422,300 | 1.68 | 1.70 | 1.56 | 1.58 | 00:00:00 | | 2002-07-05 | 229,000 | 1.57 | 1.60 | 1.47 | 1.50 | 00:00:00 | | 2002-07-08 | 329,000 | 1.54 | 1.59 | 1.44 | 1.59 | 00:00:00 | | 2002-07-09 | 546,800 | 1.63 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2002-07-10 | 307,400 | 1.78 | 1.79 | 1.67 | 1.77 | 00:00:00 | | 2002-07-11 | 341,300 | 1.75 | 1.78 | 1.67 | 1.68 | 00:00:00 | | 2002-07-12 | 377,800 | 1.65 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2002-07-15 | 535,000 | 1.84 | 1.84 | 1.54 | 1.54 | 00:00:00 | | 2002-07-16 | 627,900 | 1.50 | 1.53 | 1.35 | 1.38 | 00:00:00 | | 2002-07-17 | 855,200 | 1.32 | 1.35 | 1.29 | 1.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
