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
2017-05-03	1,820,800	0.70	0.72	0.69	0.70	00:00:00
2017-05-04	2,645,800	0.70	0.70	0.67	0.69	00:00:00
2017-05-05	2,390,100	0.68	0.69	0.67	0.68	00:00:00
2017-05-08	1,949,100	0.68	0.70	0.67	0.69	00:00:00
2017-05-09	1,934,500	0.68	0.68	0.66	0.67	00:00:00
2017-05-10	1,632,800	0.67	0.70	0.67	0.67	00:00:00
2017-05-11	2,554,200	0.68	0.72	0.67	0.70	00:00:00
2017-05-12	1,621,700	0.73	0.73	0.68	0.69	00:00:00
2017-05-15	1,210,437	0.71	0.71	0.67	0.68	00:00:00
2017-05-16	1,494,991	0.69	0.70	0.68	0.68	00:00:00
2017-05-17	3,641,039	0.70	0.73	0.70	0.72	00:00:00
2017-05-18	1,479,190	0.73	0.73	0.68	0.71	00:00:00
2017-05-19	2,908,131	0.72	0.72	0.69	0.72	00:00:00
2017-05-22	1,131,730	0.72	0.72	0.69	0.70	00:00:00
2017-05-23	4,117,658	0.69	0.70	0.66	0.66	00:00:00
2017-05-24	3,899,501	0.66	0.67	0.63	0.67	00:00:00
2017-05-25	1,242,382	0.66	0.69	0.65	0.67	00:00:00
2017-05-26	1,384,891	0.69	0.69	0.66	0.66	00:00:00
2017-05-30	1,552,883	0.66	0.67	0.63	0.64	00:00:00
2017-05-31	1,816,186	0.64	0.65	0.63	0.65	00:00:00
2017-06-01	1,724,323	0.66	0.66	0.63	0.63	00:00:00
2017-06-02	2,658,121	0.65	0.65	0.61	0.65	00:00:00
2017-06-05	3,890,613	0.65	0.65	0.60	0.61	00:00:00
2017-06-06	5,503,747	0.63	0.71	0.62	0.70	00:00:00
2017-06-07	3,553,258	0.68	0.73	0.67	0.70	00:00:00
2017-06-08	3,171,780	0.71	0.71	0.65	0.66	00:00:00
2017-06-09	1,246,363	0.66	0.67	0.65	0.66	00:00:00
2017-06-12	3,136,578	0.67	0.72	0.65	0.69	00:00:00
2017-06-13	3,085,042	0.67	0.74	0.67	0.74	00:00:00
2017-06-14	3,920,793	0.75	0.76	0.68	0.68	00:00:00
2017-06-15	2,743,829	0.68	0.71	0.66	0.66	00:00:00
2017-06-16	28,981,332	0.66	0.69	0.64	0.64	00:00:00
2017-06-19	2,932,900	0.65	0.68	0.64	0.64	00:00:00
2017-06-20	1,699,907	0.64	0.65	0.64	0.64	00:00:00
2017-06-21	1,933,189	0.66	0.68	0.64	0.66	00:00:00
2017-06-22	1,281,876	0.67	0.69	0.66	0.66	00:00:00
2017-06-23	1,415,439	0.67	0.68	0.66	0.67	00:00:00
2017-06-26	2,513,896	0.66	0.68	0.64	0.66	00:00:00
2017-06-27	1,511,712	0.66	0.69	0.66	0.67	00:00:00
2017-06-28	2,003,677	0.67	0.68	0.66	0.68	00:00:00
2017-06-29	1,787,771	0.66	0.68	0.66	0.66	00:00:00
2017-06-30	1,745,016	0.66	0.66	0.65	0.65	00:00:00
2017-07-03	918,655	0.65	0.65	0.64	0.64	00:00:00
2017-07-05	2,016,366	0.64	0.64	0.61	0.62	00:00:00
2017-07-06	1,455,462	0.63	0.65	0.61	0.61	00:00:00
2017-07-07	1,974,377	0.61	0.62	0.61	0.61	00:00:00
2017-07-10	2,813,497	0.61	0.64	0.59	0.63	00:00:00
2017-07-11	1,305,982	0.63	0.66	0.61	0.65	00:00:00
2017-07-12	853,211	0.66	0.66	0.64	0.65	00:00:00
2017-07-13	1,805,865	0.64	0.67	0.64	0.65	00:00:00
2017-07-14	1,093,096	0.66	0.66	0.65	0.66	00:00:00
2017-07-17	1,052,076	0.66	0.67	0.66	0.67	00:00:00
2017-07-18	1,109,356	0.66	0.67	0.64	0.65	00:00:00
2017-07-19	1,021,490	0.66	0.67	0.63	0.63	00:00:00
2017-07-20	644,669	0.64	0.64	0.63	0.64	00:00:00
2017-07-21	1,403,229	0.64	0.64	0.63	0.64	00:00:00
2017-07-24	933,128	0.64	0.65	0.63	0.64	00:00:00
2017-07-25	685,510	0.64	0.66	0.63	0.64	00:00:00
2017-07-26	1,182,349	0.64	0.65	0.63	0.65	00:00:00
2017-07-27	1,014,659	0.65	0.66	0.64	0.65	00:00:00
2017-07-28	1,316,942	0.64	0.68	0.64	0.68	00:00:00
2017-07-31	843,920	0.68	0.69	0.65	0.67	00:00:00
2017-08-01	1,062,706	0.67	0.67	0.65	0.66	00:00:00
2017-08-02	3,709,311	0.68	0.73	0.68	0.71	00:00:00
2017-08-03	1,351,375	0.71	0.72	0.68	0.70	00:00:00
2017-08-04	1,908,944	0.70	0.70	0.65	0.68	00:00:00
2017-08-07	1,194,182	0.68	0.71	0.67	0.71	00:00:00
2017-08-08	1,059,542	0.71	0.71	0.68	0.70	00:00:00
2017-08-09	2,308,020	0.72	0.73	0.69	0.73	00:00:00
2017-08-10	1,202,048	0.75	0.75	0.71	0.72	00:00:00
2017-08-11	736,166	0.72	0.73	0.70	0.72	00:00:00
2017-08-14	892,883	0.73	0.73	0.69	0.71	00:00:00
2017-08-15	771,411	0.69	0.72	0.69	0.71	00:00:00
2017-08-16	842,595	0.71	0.73	0.70	0.72	00:00:00
2017-08-17	824,883	0.73	0.73	0.70	0.71	00:00:00
2017-08-18	961,201	0.73	0.73	0.70	0.71	00:00:00
2017-08-21	271,034	0.72	0.72	0.71	0.71	00:00:00
2017-08-22	693,413	0.71	0.72	0.69	0.70	00:00:00
2017-08-23	1,035,817	0.70	0.70	0.68	0.69	00:00:00
2017-08-24	512,419	0.68	0.70	0.68	0.68	00:00:00
2017-08-25	1,421,217	0.68	0.70	0.67	0.67	00:00:00
2017-08-28	1,197,737	0.67	0.73	0.67	0.71	00:00:00
2017-08-29	3,661,996	0.73	0.76	0.72	0.76	00:00:00
2017-08-30	1,984,206	0.76	0.76	0.74	0.76	00:00:00
2017-08-31	1,676,557	0.76	0.79	0.75	0.78	00:00:00
2017-09-01	1,596,575	0.80	0.80	0.78	0.79	00:00:00
2017-09-05	1,943,219	0.80	0.82	0.80	0.81	00:00:00
2017-09-06	1,416,834	0.82	0.82	0.79	0.79	00:00:00
2017-09-07	1,851,030	0.81	0.82	0.78	0.80	00:00:00
2017-09-08	1,901,187	0.80	0.80	0.78	0.80	00:00:00
2017-09-11	1,525,857	0.79	0.80	0.76	0.77	00:00:00
2017-09-12	1,963,047	0.77	0.77	0.74	0.77	00:00:00
2017-09-13	1,300,312	0.77	0.77	0.75	0.76	00:00:00
2017-09-14	2,088,643	0.75	0.77	0.73	0.74	00:00:00
2017-09-15	2,167,135	0.75	0.75	0.73	0.74	00:00:00
2017-09-18	2,054,868	0.72	0.73	0.71	0.71	00:00:00
2017-09-19	1,151,821	0.73	0.74	0.71	0.72	00:00:00
2017-09-20	2,654,706	0.71	0.74	0.69	0.70	00:00:00
2017-09-21	2,151,173	0.70	0.75	0.69	0.72	00:00:00
2017-09-22	1,724,972	0.73	0.76	0.72	0.75	00:00:00
2017-09-25	2,888,818	0.75	0.76	0.74	0.75	00:00:00
2017-09-26	2,406,578	0.74	0.77	0.74	0.76	00:00:00
2017-09-27	2,447,211	0.75	0.76	0.74	0.75	00:00:00
2017-09-28	2,001,373	0.76	0.76	0.74	0.76	00:00:00
2017-09-29	2,182,109	0.78	0.79	0.76	0.77	00:00:00
2017-10-02	1,577,846	0.77	0.78	0.75	0.75	00:00:00
2017-10-03	963,262	0.75	0.76	0.75	0.76	00:00:00
2017-10-04	1,205,996	0.77	0.77	0.75	0.76	00:00:00
2017-10-05	2,282,117	0.77	0.77	0.74	0.75	00:00:00
2017-10-06	2,309,661	0.74	0.77	0.73	0.76	00:00:00
2017-10-09	1,725,108	0.75	0.77	0.73	0.75	00:00:00
2017-10-10	1,065,134	0.76	0.77	0.75	0.76	00:00:00
2017-10-11	2,444,781	0.76	0.77	0.75	0.77	00:00:00
2017-10-12	1,272,143	0.77	0.79	0.77	0.79	00:00:00
2017-10-13	1,283,479	0.80	0.82	0.78	0.80	00:00:00
2017-10-16	1,352,436	0.81	0.82	0.76	0.76	00:00:00
2017-10-17	957,636	0.76	0.78	0.75	0.77	00:00:00
2017-10-18	670,131	0.76	0.77	0.76	0.76	00:00:00
2017-10-19	587,670	0.78	0.78	0.76	0.76	00:00:00
2017-10-20	682,180	0.76	0.77	0.75	0.75	00:00:00
2017-10-23	1,223,617	0.76	0.78	0.75	0.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>