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
2017-10-23	1,223,617	0.76	0.78	0.75	0.77	00:00:00
2017-10-24	519,623	0.77	0.77	0.75	0.77	00:00:00
2017-10-25	837,894	0.76	0.78	0.75	0.75	00:00:00
2017-10-26	1,005,315	0.75	0.77	0.75	0.75	00:00:00
2017-12-04	1,036,939	0.85	0.87	0.83	0.86	00:00:00
2017-12-05	1,667,731	0.85	0.85	0.82	0.83	00:00:00
2017-12-06	2,180,328	0.82	0.83	0.78	0.79	00:00:00
2017-12-07	1,060,364	0.79	0.80	0.77	0.78	00:00:00
2017-12-08	759,829	0.77	0.80	0.77	0.79	00:00:00
2017-12-11	980,416	0.76	0.79	0.76	0.78	00:00:00
2017-12-12	777,040	0.78	0.80	0.78	0.80	00:00:00
2017-12-13	1,383,487	0.80	0.84	0.80	0.84	00:00:00
2017-12-14	777,653	0.83	0.85	0.82	0.83	00:00:00
2017-12-15	1,416,434	0.84	0.85	0.82	0.84	00:00:00
2017-12-18	708,523	0.83	0.84	0.82	0.82	00:00:00
2017-12-19	910,121	0.82	0.82	0.79	0.80	00:00:00
2017-12-20	683,711	0.80	0.82	0.80	0.81	00:00:00
2017-12-21	708,767	0.81	0.84	0.81	0.83	00:00:00
2017-12-22	1,117,579	0.83	0.86	0.83	0.85	00:00:00
2017-12-26	1,110,306	0.86	0.89	0.85	0.88	00:00:00
2017-12-27	1,444,758	0.91	0.91	0.87	0.89	00:00:00
2017-12-28	662,763	0.92	0.92	0.88	0.89	00:00:00
2017-12-29	1,003,334	0.86	0.90	0.86	0.89	00:00:00
2018-01-02	4,878,881	0.87	0.88	0.79	0.87	00:00:00
2018-01-03	921,126	0.87	0.87	0.85	0.87	00:00:00
2018-01-04	1,225,010	0.85	0.87	0.85	0.85	00:00:00
2018-01-05	710,714	0.85	0.85	0.84	0.84	00:00:00
2018-01-08	844,196	0.85	0.86	0.84	0.84	00:00:00
2018-01-09	590,723	0.83	0.85	0.83	0.84	00:00:00
2018-01-10	725,050	0.86	0.86	0.84	0.85	00:00:00
2018-01-11	1,987,686	0.86	0.88	0.85	0.88	00:00:00
2018-01-12	3,731,724	0.88	0.88	0.85	0.87	00:00:00
2018-01-16	1,241,215	0.87	0.88	0.85	0.86	00:00:00
2018-01-17	1,039,284	0.86	0.88	0.84	0.84	00:00:00
2018-01-18	1,416,269	0.83	0.84	0.81	0.81	00:00:00
2018-01-19	2,283,339	0.81	0.83	0.79	0.80	00:00:00
2018-01-22	1,901,605	0.80	0.82	0.78	0.81	00:00:00
2018-01-23	1,923,318	0.80	0.83	0.79	0.82	00:00:00
2018-01-24	1,930,272	0.83	0.84	0.81	0.81	00:00:00
2018-01-25	1,323,642	0.83	0.83	0.80	0.81	00:00:00
2018-01-26	1,138,595	0.83	0.83	0.80	0.80	00:00:00
2018-01-29	1,964,163	0.79	0.80	0.77	0.78	00:00:00
2018-01-30	1,764,696	0.78	0.81	0.78	0.79	00:00:00
2018-01-31	1,321,370	0.80	0.82	0.78	0.81	00:00:00
2018-02-01	1,150,568	0.82	0.83	0.78	0.80	00:00:00
2018-02-02	1,395,406	0.78	0.79	0.77	0.78	00:00:00
2018-02-05	906,487	0.77	0.80	0.77	0.79	00:00:00
2018-02-06	729,189	0.79	0.80	0.77	0.78	00:00:00
2018-02-07	1,316,971	0.78	0.78	0.75	0.75	00:00:00
2018-02-08	1,289,852	0.75	0.77	0.73	0.75	00:00:00
2018-02-09	2,868,586	0.74	0.75	0.69	0.69	00:00:00
2018-02-12	1,744,567	0.71	0.74	0.70	0.74	00:00:00
2018-02-13	773,207	0.74	0.74	0.71	0.72	00:00:00
2018-02-14	1,348,655	0.72	0.76	0.71	0.76	00:00:00
2018-02-15	557,710	0.76	0.76	0.74	0.74	00:00:00
2018-02-16	732,656	0.74	0.75	0.72	0.73	00:00:00
2018-02-20	1,071,000	0.72	0.75	0.72	0.73	00:00:00
2018-02-21	1,165,786	0.76	0.76	0.72	0.72	00:00:00
2018-02-22	561,383	0.72	0.73	0.71	0.72	00:00:00
2018-02-23	923,546	0.73	0.73	0.70	0.72	00:00:00
2018-02-26	549,949	0.73	0.73	0.71	0.72	00:00:00
2018-02-27	609,321	0.72	0.72	0.70	0.70	00:00:00
2018-02-28	566,364	0.70	0.70	0.69	0.70	00:00:00
2018-03-01	1,214,029	0.70	0.70	0.68	0.69	00:00:00
2018-03-02	1,004,080	0.68	0.70	0.68	0.68	00:00:00
2018-03-05	1,147,288	0.68	0.69	0.65	0.68	00:00:00
2018-03-06	1,345,787	0.69	0.70	0.67	0.69	00:00:00
2018-03-07	1,099,243	0.68	0.68	0.67	0.68	00:00:00
2018-03-08	1,559,998	0.67	0.68	0.65	0.66	00:00:00
2018-03-09	763,963	0.65	0.67	0.65	0.66	00:00:00
2018-03-12	533,732	0.65	0.67	0.65	0.66	00:00:00
2018-03-13	572,044	0.67	0.68	0.65	0.65	00:00:00
2018-03-14	408,400	0.65	0.66	0.65	0.65	00:00:00
2018-03-15	709,905	0.66	0.66	0.64	0.65	00:00:00
2018-03-16	1,804,214	0.64	0.66	0.63	0.63	00:00:00
2018-03-19	911,171	0.64	0.66	0.63	0.64	00:00:00
2018-03-20	758,837	0.64	0.65	0.63	0.64	00:00:00
2018-03-21	1,354,869	0.65	0.66	0.63	0.65	00:00:00
2018-03-22	1,750,784	0.65	0.66	0.62	0.63	00:00:00
2018-03-23	2,016,818	0.64	0.66	0.63	0.63	00:00:00
2018-03-26	1,000,226	0.64	0.66	0.63	0.65	00:00:00
2018-03-27	2,017,222	0.65	0.65	0.62	0.62	00:00:00
2018-03-28	2,363,731	0.62	0.62	0.59	0.60	00:00:00
2018-03-29	1,843,843	0.60	0.60	0.58	0.59	00:00:00
2018-04-02	1,781,722	0.59	0.60	0.57	0.58	00:00:00
2018-04-03	1,213,292	0.57	0.59	0.57	0.58	00:00:00
2018-04-04	1,191,250	0.58	0.59	0.56	0.57	00:00:00
2018-04-05	771,327	0.57	0.58	0.56	0.57	00:00:00
2018-04-06	1,371,630	0.58	0.58	0.56	0.58	00:00:00
2018-04-09	889,479	0.58	0.58	0.57	0.58	00:00:00
2018-04-10	2,327,563	0.58	0.60	0.57	0.58	00:00:00
2018-04-11	2,813,993	0.59	0.62	0.59	0.61	00:00:00
2018-04-12	1,297,906	0.61	0.62	0.59	0.62	00:00:00
2018-04-13	2,988,423	0.66	0.69	0.66	0.66	00:00:00
2018-04-16	1,626,306	0.70	0.72	0.66	0.66	00:00:00
2018-04-17	789,233	0.69	0.69	0.67	0.68	00:00:00
2018-04-18	1,722,100	0.68	0.72	0.68	0.71	00:00:00
2018-04-19	774,059	0.72	0.73	0.69	0.71	00:00:00
2018-04-20	1,055,044	0.71	0.73	0.71	0.73	00:00:00
2018-04-23	3,294,544	0.71	0.72	0.69	0.70	00:00:00
2018-04-24	625,910	0.70	0.74	0.70	0.74	00:00:00
2018-04-25	729,386	0.74	0.74	0.72	0.73	00:00:00
2018-04-26	557,288	0.75	0.75	0.71	0.72	00:00:00
2018-04-27	524,988	0.74	0.74	0.71	0.71	00:00:00
2018-04-30	1,472,323	0.69	0.72	0.68	0.71	00:00:00
2018-05-01	1,647,713	0.70	0.71	0.69	0.69	00:00:00
2018-05-02	1,778,221	0.70	0.70	0.68	0.69	00:00:00
2018-05-03	1,512,049	0.68	0.69	0.67	0.68	00:00:00
2018-05-04	923,809	0.67	0.70	0.65	0.70	00:00:00
2018-05-07	375,461	0.70	0.71	0.68	0.70	00:00:00
2018-05-08	867,577	0.71	0.72	0.70	0.72	00:00:00
2018-05-09	1,717,136	0.71	0.72	0.68	0.72	00:00:00
2018-05-10	846,886	0.71	0.72	0.70	0.71	00:00:00
2018-05-11	3,519,994	0.72	0.72	0.70	0.71	00:00:00
2018-05-14	782,978	0.71	0.71	0.69	0.71	00:00:00
2018-05-15	1,287,489	0.69	0.70	0.67	0.69	00:00:00
2018-05-16	1,384,778	0.69	0.72	0.67	0.72	00:00:00
2018-05-17	609,354	0.71	0.71	0.69	0.69	00:00:00
2018-05-18	1,161,999	0.70	0.71	0.69	0.70	00:00:00
2018-05-21	502,494	0.70	0.72	0.70	0.72	00:00:00
2018-05-22	419,927	0.71	0.72	0.70	0.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>