|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-30 | 436,800 | 2.56 | 2.67 | 2.50 | 2.64 | 00:00:00 | | 2003-07-01 | 882,900 | 2.65 | 2.83 | 2.65 | 2.77 | 00:00:00 | | 2003-07-02 | 1,442,400 | 2.87 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2003-07-03 | 1,199,800 | 2.86 | 2.99 | 2.86 | 2.99 | 00:00:00 | | 2003-07-07 | 2,096,300 | 2.99 | 3.08 | 2.89 | 3.00 | 00:00:00 | | 2003-07-08 | 789,100 | 2.99 | 3.00 | 2.89 | 2.95 | 00:00:00 | | 2003-07-09 | 1,137,600 | 2.95 | 3.09 | 2.90 | 3.00 | 00:00:00 | | 2003-07-10 | 648,800 | 2.99 | 2.99 | 2.90 | 2.91 | 00:00:00 | | 2003-07-11 | 1,923,200 | 2.90 | 2.90 | 2.64 | 2.70 | 00:00:00 | | 2003-07-14 | 732,200 | 2.69 | 2.73 | 2.62 | 2.68 | 00:00:00 | | 2003-07-15 | 1,777,800 | 2.71 | 2.78 | 2.52 | 2.57 | 00:00:00 | | 2003-07-16 | 1,879,800 | 2.51 | 2.63 | 2.42 | 2.46 | 00:00:00 | | 2003-07-17 | 1,794,800 | 2.40 | 2.67 | 2.25 | 2.60 | 00:00:00 | | 2003-07-18 | 576,500 | 2.67 | 2.67 | 2.50 | 2.56 | 00:00:00 | | 2003-07-21 | 1,236,200 | 2.55 | 2.81 | 2.55 | 2.79 | 00:00:00 | | 2003-07-22 | 694,000 | 2.84 | 2.92 | 2.76 | 2.79 | 00:00:00 | | 2003-07-23 | 1,986,400 | 2.85 | 3.05 | 2.84 | 3.00 | 00:00:00 | | 2003-07-24 | 2,144,000 | 3.04 | 3.06 | 2.89 | 2.99 | 00:00:00 | | 2003-07-25 | 2,828,100 | 2.98 | 2.99 | 2.88 | 2.96 | 00:00:00 | | 2003-07-28 | 1,771,200 | 3.04 | 3.16 | 2.92 | 2.99 | 00:00:00 | | 2003-07-29 | 905,400 | 2.98 | 2.99 | 2.92 | 2.96 | 00:00:00 | | 2003-07-30 | 1,060,700 | 2.90 | 2.97 | 2.81 | 2.83 | 00:00:00 | | 2003-07-31 | 932,400 | 2.85 | 2.86 | 2.77 | 2.85 | 00:00:00 | | 2003-08-01 | 1,513,000 | 2.82 | 2.93 | 2.80 | 2.80 | 00:00:00 | | 2003-08-04 | 1,085,600 | 2.79 | 3.05 | 2.79 | 3.04 | 00:00:00 | | 2003-08-05 | 1,780,900 | 3.04 | 3.12 | 2.94 | 3.10 | 00:00:00 | | 2003-08-06 | 2,260,100 | 3.10 | 3.20 | 3.04 | 3.18 | 00:00:00 | | 2003-08-07 | 1,122,800 | 3.21 | 3.23 | 3.15 | 3.18 | 00:00:00 | | 2003-08-08 | 2,629,800 | 3.22 | 3.57 | 3.18 | 3.55 | 00:00:00 | | 2003-08-11 | 2,015,300 | 3.67 | 3.67 | 3.44 | 3.53 | 00:00:00 | | 2003-08-12 | 1,217,000 | 3.52 | 3.52 | 3.34 | 3.40 | 00:00:00 | | 2003-08-13 | 1,923,000 | 3.35 | 3.43 | 3.30 | 3.38 | 00:00:00 | | 2003-08-14 | 1,445,400 | 3.40 | 3.47 | 3.36 | 3.38 | 00:00:00 | | 2003-08-15 | 208,800 | 3.45 | 3.45 | 3.35 | 3.38 | 00:00:00 | | 2003-08-18 | 1,175,300 | 3.35 | 3.36 | 3.16 | 3.22 | 00:00:00 | | 2003-08-19 | 1,578,200 | 3.19 | 3.58 | 3.19 | 3.53 | 00:00:00 | | 2003-08-20 | 1,358,200 | 3.55 | 3.67 | 3.50 | 3.58 | 00:00:00 | | 2003-08-21 | 1,348,500 | 3.59 | 3.59 | 3.40 | 3.45 | 00:00:00 | | 2003-08-22 | 1,195,300 | 3.43 | 3.44 | 3.33 | 3.40 | 00:00:00 | | 2003-08-25 | 1,058,300 | 3.48 | 3.48 | 3.23 | 3.39 | 00:00:00 | | 2003-08-26 | 892,800 | 3.38 | 3.54 | 3.30 | 3.47 | 00:00:00 | | 2003-08-27 | 2,504,700 | 3.60 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2003-08-28 | 1,643,000 | 3.75 | 3.87 | 3.71 | 3.80 | 00:00:00 | | 2003-08-29 | 2,145,900 | 3.90 | 4.02 | 3.78 | 3.81 | 00:00:00 | | 2003-09-02 | 1,401,700 | 3.80 | 3.93 | 3.68 | 3.77 | 00:00:00 | | 2003-09-03 | 981,300 | 3.71 | 3.85 | 3.70 | 3.75 | 00:00:00 | | 2003-09-04 | 1,234,500 | 3.75 | 3.81 | 3.70 | 3.74 | 00:00:00 | | 2003-09-05 | 1,595,800 | 3.81 | 3.89 | 3.76 | 3.82 | 00:00:00 | | 2003-09-08 | 1,329,500 | 3.83 | 3.95 | 3.80 | 3.92 | 00:00:00 | | 2003-09-09 | 2,909,000 | 3.96 | 4.16 | 3.95 | 3.95 | 00:00:00 | | 2003-09-10 | 1,413,100 | 4.02 | 4.04 | 3.78 | 3.82 | 00:00:00 | | 2003-09-11 | 1,746,700 | 3.85 | 3.85 | 3.65 | 3.83 | 00:00:00 | | 2003-09-12 | 980,700 | 3.83 | 3.96 | 3.68 | 3.70 | 00:00:00 | | 2003-09-15 | 1,518,300 | 3.70 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2003-09-16 | 1,163,500 | 3.55 | 3.66 | 3.45 | 3.65 | 00:00:00 | | 2003-09-17 | 876,500 | 3.65 | 3.85 | 3.61 | 3.82 | 00:00:00 | | 2003-09-18 | 924,900 | 3.92 | 3.93 | 3.80 | 3.83 | 00:00:00 | | 2003-09-19 | 2,986,500 | 3.83 | 4.18 | 3.83 | 4.12 | 00:00:00 | | 2003-09-22 | 2,440,200 | 4.26 | 4.59 | 4.24 | 4.40 | 00:00:00 | | 2003-09-23 | 1,678,000 | 4.41 | 4.59 | 4.38 | 4.53 | 00:00:00 | | 2003-09-24 | 2,696,800 | 4.50 | 4.70 | 4.45 | 4.46 | 00:00:00 | | 2003-09-25 | 3,274,200 | 4.50 | 4.55 | 4.22 | 4.24 | 00:00:00 | | 2003-09-26 | 2,823,100 | 3.95 | 4.14 | 3.94 | 3.98 | 00:00:00 | | 2003-09-29 | 2,013,600 | 3.88 | 4.14 | 3.88 | 4.00 | 00:00:00 | | 2003-09-30 | 1,948,700 | 4.23 | 4.50 | 4.07 | 4.17 | 00:00:00 | | 2003-10-01 | 1,062,100 | 4.13 | 4.23 | 4.05 | 4.17 | 00:00:00 | | 2003-10-02 | 1,066,500 | 4.07 | 4.15 | 4.01 | 4.11 | 00:00:00 | | 2003-10-03 | 3,543,700 | 4.12 | 4.17 | 3.70 | 3.86 | 00:00:00 | | 2003-10-06 | 1,360,100 | 3.75 | 3.90 | 3.75 | 3.77 | 00:00:00 | | 2003-10-07 | 1,882,200 | 3.86 | 4.10 | 3.86 | 4.08 | 00:00:00 | | 2003-10-08 | 1,534,400 | 4.08 | 4.22 | 4.08 | 4.10 | 00:00:00 | | 2003-10-09 | 1,497,900 | 3.90 | 4.11 | 3.85 | 4.10 | 00:00:00 | | 2003-10-10 | 1,087,500 | 4.21 | 4.28 | 4.11 | 4.12 | 00:00:00 | | 2003-10-13 | 939,200 | 4.02 | 4.27 | 4.01 | 4.25 | 00:00:00 | | 2003-10-14 | 921,600 | 4.25 | 4.30 | 4.20 | 4.24 | 00:00:00 | | 2003-10-15 | 761,300 | 4.20 | 4.25 | 4.10 | 4.15 | 00:00:00 | | 2003-10-16 | 1,045,700 | 4.15 | 4.33 | 4.15 | 4.28 | 00:00:00 | | 2003-10-17 | 921,200 | 4.27 | 4.27 | 4.15 | 4.18 | 00:00:00 | | 2003-10-20 | 924,000 | 4.17 | 4.25 | 4.14 | 4.19 | 00:00:00 | | 2003-10-21 | 2,809,400 | 4.23 | 4.78 | 4.22 | 4.76 | 00:00:00 | | 2003-10-22 | 3,415,900 | 5.00 | 5.20 | 4.91 | 5.10 | 00:00:00 | | 2003-10-23 | 1,609,400 | 5.01 | 5.20 | 4.98 | 5.19 | 00:00:00 | | 2003-10-24 | 2,952,600 | 5.30 | 5.55 | 5.28 | 5.49 | 00:00:00 | | 2003-10-27 | 1,979,200 | 5.50 | 5.57 | 5.30 | 5.36 | 00:00:00 | | 2003-10-28 | 1,795,200 | 5.27 | 5.35 | 5.10 | 5.29 | 00:00:00 | | 2003-10-29 | 2,269,300 | 5.35 | 5.85 | 5.34 | 5.79 | 00:00:00 | | 2003-10-30 | 3,105,000 | 5.80 | 6.12 | 5.59 | 5.68 | 00:00:00 | | 2003-10-31 | 2,183,300 | 5.90 | 5.96 | 5.67 | 5.79 | 00:00:00 | | 2003-11-03 | 2,148,600 | 5.71 | 5.79 | 5.37 | 5.45 | 00:00:00 | | 2003-11-04 | 1,843,100 | 5.44 | 5.85 | 5.43 | 5.74 | 00:00:00 | | 2003-11-05 | 1,354,100 | 5.74 | 5.90 | 5.65 | 5.73 | 00:00:00 | | 2003-11-06 | 1,696,100 | 5.65 | 5.75 | 5.37 | 5.54 | 00:00:00 | | 2003-11-07 | 2,336,400 | 5.59 | 5.61 | 5.19 | 5.40 | 00:00:00 | | 2003-11-10 | 1,829,000 | 5.50 | 5.57 | 5.40 | 5.42 | 00:00:00 | | 2003-11-11 | 2,243,500 | 5.42 | 5.47 | 5.22 | 5.37 | 00:00:00 | | 2003-11-12 | 4,184,100 | 5.45 | 6.10 | 5.45 | 6.10 | 00:00:00 | | 2003-11-13 | 3,041,800 | 6.19 | 6.32 | 5.98 | 5.99 | 00:00:00 | | 2003-11-14 | 2,244,500 | 6.10 | 6.19 | 5.90 | 5.90 | 00:00:00 | | 2003-11-17 | 2,634,900 | 6.00 | 6.05 | 5.71 | 5.97 | 00:00:00 | | 2003-11-18 | 2,530,900 | 6.07 | 6.59 | 6.04 | 6.58 | 00:00:00 | | 2003-11-19 | 2,324,700 | 6.64 | 6.75 | 6.36 | 6.75 | 00:00:00 | | 2003-11-20 | 2,081,100 | 6.90 | 6.91 | 6.65 | 6.82 | 00:00:00 | | 2003-11-21 | 2,095,700 | 6.90 | 7.15 | 6.83 | 7.02 | 00:00:00 | | 2003-11-24 | 2,070,400 | 6.95 | 6.95 | 6.62 | 6.76 | 00:00:00 | | 2003-11-25 | 1,409,100 | 6.77 | 6.90 | 6.70 | 6.73 | 00:00:00 | | 2003-11-26 | 2,986,200 | 6.80 | 7.34 | 6.80 | 7.26 | 00:00:00 | | 2003-11-28 | 1,397,000 | 7.47 | 7.63 | 7.38 | 7.54 | 00:00:00 | | 2003-12-01 | 3,221,700 | 7.70 | 8.00 | 7.53 | 7.98 | 00:00:00 | | 2003-12-02 | 3,518,800 | 7.98 | 8.64 | 7.75 | 8.30 | 00:00:00 | | 2003-12-03 | 3,526,300 | 8.36 | 8.43 | 7.66 | 7.91 | 00:00:00 | | 2003-12-04 | 5,000,400 | 7.81 | 7.98 | 7.30 | 7.64 | 00:00:00 | | 2003-12-05 | 2,412,000 | 7.54 | 8.07 | 7.43 | 7.85 | 00:00:00 | | 2003-12-08 | 2,341,400 | 8.08 | 8.17 | 7.80 | 7.85 | 00:00:00 | | 2003-12-09 | 3,722,200 | 7.71 | 7.75 | 7.18 | 7.22 | 00:00:00 | | 2003-12-10 | 7,106,600 | 7.20 | 7.25 | 6.23 | 6.38 | 00:00:00 | | 2003-12-11 | 6,372,200 | 6.29 | 6.82 | 5.94 | 6.72 | 00:00:00 | | 2003-12-12 | 2,923,300 | 6.80 | 7.30 | 6.80 | 7.00 | 00:00:00 | | 2003-12-15 | 2,333,800 | 6.89 | 7.26 | 6.13 | 6.95 | 00:00:00 | | 2003-12-16 | 1,261,300 | 7.00 | 7.18 | 6.60 | 6.65 | 00:00:00 | | 2003-12-17 | 3,631,900 | 6.65 | 7.00 | 6.37 | 7.00 | 00:00:00 | | 2003-12-18 | 2,173,300 | 6.80 | 7.08 | 6.75 | 7.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
