|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-07 | 708,900 | 2.00 | 2.00 | 1.89 | 1.96 | 00:00:00 | 2003-01-08 | 885,900 | 1.90 | 2.16 | 1.90 | 2.10 | 00:00:00 | 2003-01-09 | 877,100 | 2.11 | 2.12 | 1.96 | 2.03 | 00:00:00 | 2003-01-10 | 794,300 | 2.06 | 2.18 | 2.02 | 2.12 | 00:00:00 | 2003-01-13 | 625,700 | 2.05 | 2.14 | 2.05 | 2.08 | 00:00:00 | 2003-01-14 | 1,060,900 | 2.05 | 2.11 | 1.87 | 1.88 | 00:00:00 | 2003-01-15 | 1,218,300 | 1.82 | 1.97 | 1.73 | 1.93 | 00:00:00 | 2003-01-16 | 866,200 | 1.94 | 2.09 | 1.91 | 2.00 | 00:00:00 | 2003-01-17 | 764,300 | 2.05 | 2.09 | 1.95 | 1.98 | 00:00:00 | 2003-01-21 | 528,300 | 1.97 | 2.05 | 1.91 | 2.02 | 00:00:00 | 2003-01-22 | 735,700 | 2.05 | 2.10 | 2.03 | 2.08 | 00:00:00 | 2003-01-23 | 1,159,100 | 2.13 | 2.19 | 2.10 | 2.13 | 00:00:00 | 2003-01-24 | 1,506,600 | 2.18 | 2.30 | 2.15 | 2.29 | 00:00:00 | 2003-01-27 | 1,649,100 | 2.31 | 2.34 | 2.15 | 2.18 | 00:00:00 | 2003-01-28 | 610,400 | 2.10 | 2.15 | 2.03 | 2.12 | 00:00:00 | 2003-01-29 | 624,400 | 2.13 | 2.20 | 2.01 | 2.06 | 00:00:00 | 2003-01-30 | 823,700 | 2.00 | 2.15 | 2.00 | 2.14 | 00:00:00 | 2003-01-31 | 2,728,800 | 2.13 | 2.13 | 1.82 | 1.89 | 00:00:00 | 2003-02-03 | 1,319,500 | 1.91 | 1.98 | 1.87 | 1.95 | 00:00:00 | 2003-02-04 | 1,498,300 | 2.03 | 2.10 | 2.01 | 2.05 | 00:00:00 | 2003-02-05 | 1,415,900 | 2.08 | 2.10 | 1.91 | 1.93 | 00:00:00 | 2003-02-06 | 1,146,100 | 1.92 | 1.95 | 1.83 | 1.83 | 00:00:00 | 2003-02-07 | 671,300 | 1.84 | 1.86 | 1.80 | 1.84 | 00:00:00 | 2003-02-10 | 1,293,900 | 1.86 | 1.86 | 1.66 | 1.68 | 00:00:00 | 2003-02-11 | 1,120,700 | 1.74 | 1.74 | 1.61 | 1.71 | 00:00:00 | 2003-02-12 | 691,300 | 1.70 | 1.77 | 1.65 | 1.77 | 00:00:00 | 2003-02-13 | 903,400 | 1.76 | 1.87 | 1.75 | 1.82 | 00:00:00 | 2003-02-14 | 473,500 | 1.87 | 1.87 | 1.75 | 1.81 | 00:00:00 | 2003-02-18 | 823,400 | 1.75 | 1.75 | 1.65 | 1.71 | 00:00:00 | 2003-02-19 | 617,300 | 1.75 | 1.79 | 1.70 | 1.74 | 00:00:00 | 2003-02-20 | 398,400 | 1.82 | 1.82 | 1.76 | 1.78 | 00:00:00 | 2003-02-21 | 188,800 | 1.78 | 1.79 | 1.72 | 1.74 | 00:00:00 | 2003-02-24 | 608,600 | 1.75 | 1.78 | 1.74 | 1.77 | 00:00:00 | 2003-02-25 | 525,700 | 1.77 | 1.84 | 1.74 | 1.74 | 00:00:00 | 2003-02-26 | 395,700 | 1.74 | 1.74 | 1.68 | 1.73 | 00:00:00 | 2003-02-27 | 368,000 | 1.73 | 1.73 | 1.65 | 1.68 | 00:00:00 | 2003-02-28 | 741,700 | 1.66 | 1.69 | 1.58 | 1.60 | 00:00:00 | 2003-03-03 | 1,100,000 | 1.55 | 1.55 | 1.50 | 1.54 | 00:00:00 | 2003-03-04 | 599,900 | 1.55 | 1.64 | 1.55 | 1.58 | 00:00:00 | 2003-03-05 | 445,600 | 1.62 | 1.64 | 1.59 | 1.62 | 00:00:00 | 2003-03-06 | 409,400 | 1.65 | 1.67 | 1.61 | 1.61 | 00:00:00 | 2003-03-07 | 669,800 | 1.65 | 1.67 | 1.56 | 1.65 | 00:00:00 | 2003-03-10 | 471,800 | 1.65 | 1.69 | 1.57 | 1.60 | 00:00:00 | 2003-03-11 | 370,600 | 1.56 | 1.59 | 1.53 | 1.56 | 00:00:00 | 2003-03-12 | 761,600 | 1.52 | 1.56 | 1.44 | 1.56 | 00:00:00 | 2003-03-13 | 819,800 | 1.46 | 1.58 | 1.44 | 1.56 | 00:00:00 | 2003-03-14 | 779,900 | 1.55 | 1.73 | 1.55 | 1.70 | 00:00:00 | 2003-03-17 | 479,000 | 1.80 | 1.81 | 1.62 | 1.69 | 00:00:00 | 2003-03-18 | 362,600 | 1.70 | 1.72 | 1.66 | 1.72 | 00:00:00 | 2003-03-19 | 277,800 | 1.72 | 1.74 | 1.66 | 1.68 | 00:00:00 | 2003-03-20 | 256,500 | 1.69 | 1.70 | 1.58 | 1.60 | 00:00:00 | 2003-03-21 | 676,300 | 1.55 | 1.59 | 1.49 | 1.57 | 00:00:00 | 2003-03-24 | 266,800 | 1.57 | 1.68 | 1.54 | 1.54 | 00:00:00 | 2003-03-25 | 379,700 | 1.56 | 1.59 | 1.48 | 1.54 | 00:00:00 | 2003-03-26 | 177,600 | 1.53 | 1.59 | 1.53 | 1.56 | 00:00:00 | 2003-03-27 | 203,800 | 1.56 | 1.60 | 1.52 | 1.55 | 00:00:00 | 2003-03-28 | 496,100 | 1.56 | 1.72 | 1.56 | 1.69 | 00:00:00 | 2003-03-31 | 948,900 | 1.75 | 1.86 | 1.75 | 1.80 | 00:00:00 | 2003-04-01 | 319,800 | 1.80 | 1.80 | 1.69 | 1.69 | 00:00:00 | 2003-04-02 | 360,900 | 1.61 | 1.74 | 1.59 | 1.74 | 00:00:00 | 2003-04-03 | 423,400 | 1.67 | 1.74 | 1.63 | 1.74 | 00:00:00 | 2003-04-04 | 194,800 | 1.70 | 1.78 | 1.70 | 1.76 | 00:00:00 | 2003-04-07 | 314,300 | 1.66 | 1.74 | 1.61 | 1.73 | 00:00:00 | 2003-04-08 | 274,600 | 1.74 | 1.79 | 1.73 | 1.74 | 00:00:00 | 2003-04-09 | 728,700 | 1.74 | 1.83 | 1.71 | 1.81 | 00:00:00 | 2003-04-10 | 432,900 | 1.81 | 1.85 | 1.78 | 1.80 | 00:00:00 | 2003-04-11 | 181,400 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | 2003-04-14 | 181,400 | 1.75 | 1.78 | 1.71 | 1.73 | 00:00:00 | 2003-04-15 | 165,900 | 1.73 | 1.75 | 1.70 | 1.75 | 00:00:00 | 2003-04-16 | 635,600 | 1.75 | 1.78 | 1.69 | 1.71 | 00:00:00 | 2003-04-17 | 224,000 | 1.76 | 1.79 | 1.73 | 1.73 | 00:00:00 | 2003-04-21 | 380,200 | 1.75 | 1.82 | 1.74 | 1.82 | 00:00:00 | 2003-04-22 | 1,594,600 | 1.83 | 1.90 | 1.83 | 1.88 | 00:00:00 | 2003-04-23 | 425,600 | 1.90 | 1.93 | 1.85 | 1.88 | 00:00:00 | 2003-04-24 | 230,700 | 1.86 | 1.91 | 1.81 | 1.84 | 00:00:00 | 2003-04-25 | 248,300 | 1.82 | 1.84 | 1.74 | 1.80 | 00:00:00 | 2003-04-28 | 438,000 | 1.79 | 1.79 | 1.65 | 1.68 | 00:00:00 | 2003-04-29 | 431,700 | 1.66 | 1.69 | 1.65 | 1.68 | 00:00:00 | 2003-04-30 | 506,000 | 1.68 | 1.80 | 1.68 | 1.76 | 00:00:00 | 2003-05-01 | 817,200 | 1.78 | 1.92 | 1.78 | 1.88 | 00:00:00 | 2003-05-02 | 725,700 | 1.90 | 1.97 | 1.85 | 1.95 | 00:00:00 | 2003-05-05 | 517,600 | 1.95 | 1.99 | 1.95 | 1.98 | 00:00:00 | 2003-05-06 | 699,600 | 1.98 | 2.04 | 1.91 | 2.02 | 00:00:00 | 2003-05-07 | 1,892,000 | 2.04 | 2.08 | 1.96 | 1.97 | 00:00:00 | 2003-05-08 | 743,500 | 2.04 | 2.08 | 1.95 | 2.01 | 00:00:00 | 2003-05-09 | 271,500 | 2.00 | 2.03 | 1.98 | 2.00 | 00:00:00 | 2003-05-12 | 673,500 | 2.05 | 2.12 | 2.02 | 2.09 | 00:00:00 | 2003-05-13 | 461,900 | 2.09 | 2.09 | 2.01 | 2.03 | 00:00:00 | 2003-05-14 | 862,500 | 2.01 | 2.05 | 1.96 | 2.00 | 00:00:00 | 2003-05-15 | 521,000 | 2.01 | 2.05 | 1.95 | 1.97 | 00:00:00 | 2003-05-16 | 601,400 | 2.03 | 2.08 | 1.98 | 1.99 | 00:00:00 | 2003-05-19 | 1,078,400 | 2.00 | 2.15 | 2.00 | 2.15 | 00:00:00 | 2003-05-20 | 903,200 | 2.18 | 2.20 | 2.11 | 2.18 | 00:00:00 | 2003-05-21 | 945,300 | 2.19 | 2.25 | 2.15 | 2.25 | 00:00:00 | 2003-05-22 | 1,044,600 | 2.20 | 2.23 | 2.18 | 2.20 | 00:00:00 | 2003-05-23 | 386,500 | 2.20 | 2.26 | 2.20 | 2.24 | 00:00:00 | 2003-05-27 | 988,000 | 2.26 | 2.27 | 2.17 | 2.17 | 00:00:00 | 2003-05-28 | 1,263,800 | 2.08 | 2.12 | 1.92 | 2.02 | 00:00:00 | 2003-05-29 | 759,600 | 2.00 | 2.12 | 1.99 | 2.06 | 00:00:00 | 2003-05-30 | 236,100 | 2.00 | 2.06 | 2.00 | 2.05 | 00:00:00 | 2003-06-02 | 355,000 | 2.00 | 2.09 | 1.98 | 2.04 | 00:00:00 | 2003-06-03 | 447,200 | 2.04 | 2.11 | 2.01 | 2.09 | 00:00:00 | 2003-06-04 | 887,100 | 2.07 | 2.10 | 2.05 | 2.07 | 00:00:00 | 2003-06-05 | 1,544,700 | 2.07 | 2.38 | 2.07 | 2.38 | 00:00:00 | 2003-06-06 | 2,640,000 | 2.41 | 2.55 | 2.28 | 2.45 | 00:00:00 | 2003-06-09 | 1,533,000 | 2.45 | 2.53 | 2.42 | 2.47 | 00:00:00 | 2003-06-10 | 1,415,300 | 2.37 | 2.42 | 2.31 | 2.40 | 00:00:00 | 2003-06-11 | 703,000 | 2.44 | 2.46 | 2.37 | 2.45 | 00:00:00 | 2003-06-12 | 738,300 | 2.40 | 2.53 | 2.36 | 2.52 | 00:00:00 | 2003-06-13 | 2,031,900 | 2.52 | 2.90 | 2.47 | 2.73 | 00:00:00 | 2003-06-16 | 1,039,500 | 2.70 | 2.85 | 2.69 | 2.76 | 00:00:00 | 2003-06-17 | 1,319,100 | 2.76 | 2.86 | 2.65 | 2.74 | 00:00:00 | 2003-06-18 | 665,800 | 2.69 | 2.74 | 2.64 | 2.67 | 00:00:00 | 2003-06-19 | 1,968,800 | 2.67 | 2.87 | 2.64 | 2.80 | 00:00:00 | 2003-06-20 | 1,171,700 | 2.81 | 2.81 | 2.66 | 2.71 | 00:00:00 | 2003-06-23 | 982,500 | 2.72 | 2.72 | 2.50 | 2.63 | 00:00:00 | 2003-06-24 | 792,000 | 2.58 | 2.70 | 2.51 | 2.60 | 00:00:00 | 2003-06-25 | 709,200 | 2.82 | 2.82 | 2.56 | 2.61 | 00:00:00 | 2003-06-26 | 768,900 | 2.58 | 2.58 | 2.47 | 2.52 | 00:00:00 | 2003-06-27 | 217,900 | 2.53 | 2.60 | 2.53 | 2.56 | 00:00:00 | 2003-06-30 | 436,800 | 2.56 | 2.67 | 2.50 | 2.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|