|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-18 | 2,173,300 | 6.80 | 7.08 | 6.75 | 7.08 | 00:00:00 | 2003-12-19 | 2,974,200 | 7.08 | 7.09 | 6.50 | 6.50 | 00:00:00 | 2003-12-22 | 3,123,100 | 6.43 | 6.61 | 6.25 | 6.38 | 00:00:00 | 2003-12-23 | 1,899,800 | 6.28 | 6.47 | 6.17 | 6.43 | 00:00:00 | 2003-12-24 | 1,678,100 | 6.45 | 6.82 | 6.40 | 6.70 | 00:00:00 | 2003-12-26 | 1,108,900 | 6.80 | 7.15 | 6.77 | 7.08 | 00:00:00 | 2003-12-29 | 2,766,400 | 7.30 | 7.46 | 7.20 | 7.42 | 00:00:00 | 2003-12-30 | 2,198,800 | 7.45 | 7.50 | 7.10 | 7.22 | 00:00:00 | 2003-12-31 | 1,553,200 | 7.22 | 7.30 | 6.86 | 6.97 | 00:00:00 | 2004-01-02 | 1,089,500 | 6.97 | 7.10 | 6.80 | 7.03 | 00:00:00 | 2004-01-05 | 2,824,700 | 7.39 | 7.46 | 7.13 | 7.25 | 00:00:00 | 2004-01-06 | 3,364,900 | 7.28 | 7.35 | 6.97 | 7.00 | 00:00:00 | 2004-01-07 | 2,457,200 | 7.00 | 7.04 | 6.62 | 6.65 | 00:00:00 | 2004-01-08 | 2,814,100 | 6.51 | 6.97 | 6.51 | 6.81 | 00:00:00 | 2004-01-09 | 2,061,500 | 6.91 | 7.00 | 6.75 | 6.77 | 00:00:00 | 2004-01-12 | 1,981,600 | 6.67 | 6.69 | 6.30 | 6.40 | 00:00:00 | 2004-01-13 | 4,858,400 | 6.30 | 6.35 | 5.86 | 6.11 | 00:00:00 | 2004-01-14 | 4,231,600 | 5.78 | 5.85 | 5.54 | 5.63 | 00:00:00 | 2004-01-15 | 6,315,100 | 5.39 | 5.53 | 5.05 | 5.50 | 00:00:00 | 2004-01-16 | 3,888,100 | 5.48 | 5.60 | 5.25 | 5.42 | 00:00:00 | 2004-01-20 | 3,666,100 | 5.57 | 6.03 | 5.55 | 5.95 | 00:00:00 | 2004-01-21 | 2,186,100 | 5.95 | 5.95 | 5.75 | 5.77 | 00:00:00 | 2004-01-22 | 3,082,200 | 5.78 | 5.92 | 5.49 | 5.52 | 00:00:00 | 2004-01-23 | 2,317,600 | 5.50 | 5.59 | 5.36 | 5.59 | 00:00:00 | 2004-01-26 | 2,933,600 | 5.64 | 5.67 | 5.29 | 5.38 | 00:00:00 | 2004-01-27 | 4,243,400 | 5.35 | 6.04 | 5.34 | 5.80 | 00:00:00 | 2004-01-28 | 3,468,100 | 5.81 | 5.97 | 5.35 | 5.37 | 00:00:00 | 2004-01-29 | 2,669,700 | 5.30 | 5.46 | 5.13 | 5.31 | 00:00:00 | 2004-01-30 | 1,565,000 | 5.45 | 5.52 | 5.29 | 5.45 | 00:00:00 | 2004-02-02 | 1,833,900 | 5.45 | 5.45 | 5.17 | 5.37 | 00:00:00 | 2004-02-03 | 2,244,900 | 5.60 | 5.65 | 5.31 | 5.40 | 00:00:00 | 2004-02-04 | 1,783,300 | 5.47 | 5.50 | 5.23 | 5.29 | 00:00:00 | 2004-02-05 | 1,338,200 | 5.21 | 5.40 | 5.20 | 5.39 | 00:00:00 | 2004-02-06 | 3,221,600 | 5.66 | 5.94 | 5.51 | 5.94 | 00:00:00 | 2004-02-09 | 2,910,400 | 6.09 | 6.31 | 5.76 | 6.31 | 00:00:00 | 2004-02-10 | 4,628,000 | 6.39 | 6.58 | 6.00 | 6.12 | 00:00:00 | 2004-02-11 | 4,343,000 | 6.12 | 6.45 | 6.00 | 6.27 | 00:00:00 | 2004-02-12 | 2,163,900 | 6.32 | 6.43 | 6.17 | 6.19 | 00:00:00 | 2004-02-13 | 2,094,200 | 6.28 | 6.38 | 5.94 | 6.08 | 00:00:00 | 2004-02-17 | 2,219,700 | 6.30 | 6.44 | 6.22 | 6.44 | 00:00:00 | 2004-02-18 | 1,940,500 | 6.35 | 6.44 | 6.05 | 6.08 | 00:00:00 | 2004-02-19 | 1,734,900 | 6.00 | 6.20 | 5.98 | 6.10 | 00:00:00 | 2004-02-20 | 3,739,100 | 6.01 | 6.01 | 5.55 | 5.69 | 00:00:00 | 2004-02-23 | 3,455,700 | 5.73 | 5.73 | 5.26 | 5.33 | 00:00:00 | 2004-02-24 | 2,823,800 | 5.50 | 5.78 | 5.43 | 5.74 | 00:00:00 | 2004-02-25 | 2,035,200 | 5.50 | 5.60 | 5.32 | 5.49 | 00:00:00 | 2004-02-26 | 2,579,500 | 5.45 | 5.87 | 5.32 | 5.62 | 00:00:00 | 2004-02-27 | 2,019,400 | 5.63 | 5.89 | 5.63 | 5.80 | 00:00:00 | 2004-03-01 | 2,136,200 | 5.99 | 6.06 | 5.67 | 5.67 | 00:00:00 | 2004-03-02 | 1,304,900 | 5.75 | 5.75 | 5.50 | 5.57 | 00:00:00 | 2004-03-03 | 2,294,100 | 5.58 | 5.64 | 5.36 | 5.64 | 00:00:00 | 2004-03-04 | 3,339,800 | 5.78 | 5.97 | 5.68 | 5.92 | 00:00:00 | 2004-03-05 | 2,357,800 | 6.25 | 6.25 | 6.05 | 6.14 | 00:00:00 | 2004-03-08 | 1,708,300 | 6.07 | 6.22 | 5.93 | 6.00 | 00:00:00 | 2004-03-09 | 1,871,000 | 6.05 | 6.17 | 6.03 | 6.07 | 00:00:00 | 2004-03-10 | 1,807,000 | 6.02 | 6.02 | 5.80 | 5.82 | 00:00:00 | 2004-03-11 | 2,088,600 | 5.76 | 5.93 | 5.68 | 5.83 | 00:00:00 | 2004-03-12 | 2,027,400 | 5.70 | 5.83 | 5.54 | 5.82 | 00:00:00 | 2004-03-15 | 1,398,300 | 5.94 | 5.95 | 5.63 | 5.65 | 00:00:00 | 2004-03-16 | 1,527,900 | 5.70 | 5.83 | 5.59 | 5.72 | 00:00:00 | 2004-03-17 | 1,878,200 | 5.80 | 5.88 | 5.55 | 5.87 | 00:00:00 | 2004-03-18 | 6,520,400 | 6.10 | 6.53 | 6.05 | 6.34 | 00:00:00 | 2004-03-19 | 2,887,500 | 6.41 | 6.48 | 6.19 | 6.35 | 00:00:00 | 2004-03-22 | 5,517,200 | 6.65 | 6.98 | 6.51 | 6.52 | 00:00:00 | 2004-03-23 | 2,679,200 | 6.52 | 6.75 | 6.46 | 6.69 | 00:00:00 | 2004-03-24 | 2,084,200 | 6.54 | 6.77 | 6.46 | 6.51 | 00:00:00 | 2004-03-25 | 1,810,800 | 6.50 | 6.66 | 6.47 | 6.65 | 00:00:00 | 2004-03-26 | 3,383,800 | 6.81 | 6.90 | 6.59 | 6.64 | 00:00:00 | 2004-03-29 | 2,871,500 | 6.69 | 6.74 | 6.35 | 6.57 | 00:00:00 | 2004-03-30 | 3,126,000 | 6.70 | 6.92 | 6.61 | 6.78 | 00:00:00 | 2004-03-31 | 3,092,100 | 7.00 | 7.18 | 6.92 | 7.15 | 00:00:00 | 2004-04-01 | 2,917,200 | 7.12 | 7.26 | 7.00 | 7.07 | 00:00:00 | 2004-04-02 | 3,053,700 | 6.75 | 6.98 | 6.71 | 6.90 | 00:00:00 | 2004-04-05 | 2,091,100 | 6.86 | 6.86 | 6.60 | 6.60 | 00:00:00 | 2004-04-06 | 1,586,300 | 6.70 | 6.79 | 6.59 | 6.62 | 00:00:00 | 2004-04-07 | 5,378,100 | 6.65 | 6.96 | 6.57 | 6.94 | 00:00:00 | 2004-04-08 | 3,283,200 | 6.88 | 6.88 | 6.70 | 6.75 | 00:00:00 | 2004-04-12 | 1,275,000 | 6.79 | 6.79 | 6.59 | 6.59 | 00:00:00 | 2004-04-13 | 3,772,500 | 6.30 | 6.35 | 6.00 | 6.04 | 00:00:00 | 2004-04-14 | 4,355,200 | 5.95 | 6.18 | 5.71 | 5.87 | 00:00:00 | 2004-04-15 | 8,191,400 | 5.90 | 6.09 | 5.83 | 5.98 | 00:00:00 | 2004-04-16 | 3,413,300 | 6.08 | 6.16 | 5.95 | 5.98 | 00:00:00 | 2004-04-19 | 4,422,900 | 6.10 | 6.19 | 5.83 | 5.93 | 00:00:00 | 2004-04-20 | 3,813,100 | 5.85 | 5.85 | 5.35 | 5.35 | 00:00:00 | 2004-04-21 | 4,240,100 | 5.21 | 5.50 | 5.17 | 5.31 | 00:00:00 | 2004-04-22 | 3,961,200 | 5.45 | 5.74 | 5.39 | 5.70 | 00:00:00 | 2004-04-23 | 2,883,100 | 5.75 | 5.81 | 5.42 | 5.81 | 00:00:00 | 2004-04-26 | 2,371,100 | 5.89 | 6.02 | 5.63 | 5.67 | 00:00:00 | 2004-04-27 | 2,117,300 | 5.63 | 5.72 | 5.36 | 5.48 | 00:00:00 | 2004-04-28 | 6,355,200 | 5.34 | 5.35 | 4.73 | 4.73 | 00:00:00 | 2004-04-29 | 7,632,400 | 4.35 | 4.96 | 4.35 | 4.44 | 00:00:00 | 2004-04-30 | 4,291,200 | 4.60 | 4.74 | 4.45 | 4.45 | 00:00:00 | 2004-05-03 | 2,640,100 | 4.46 | 4.60 | 4.26 | 4.44 | 00:00:00 | 2004-05-04 | 3,772,300 | 4.81 | 4.92 | 4.57 | 4.92 | 00:00:00 | 2004-05-05 | 2,873,300 | 4.95 | 5.00 | 4.71 | 4.72 | 00:00:00 | 2004-05-06 | 2,266,800 | 4.50 | 4.63 | 4.45 | 4.49 | 00:00:00 | 2004-05-07 | 2,832,700 | 4.35 | 4.55 | 4.26 | 4.27 | 00:00:00 | 2004-05-10 | 4,434,300 | 3.85 | 4.54 | 3.85 | 4.40 | 00:00:00 | 2004-05-11 | 2,208,500 | 4.40 | 4.58 | 4.26 | 4.55 | 00:00:00 | 2004-05-12 | 3,975,700 | 4.70 | 4.78 | 4.36 | 4.42 | 00:00:00 | 2004-05-13 | 1,956,700 | 4.37 | 4.49 | 4.26 | 4.30 | 00:00:00 | 2004-05-14 | 1,917,100 | 4.35 | 4.51 | 4.29 | 4.43 | 00:00:00 | 2004-05-17 | 1,637,900 | 4.74 | 4.75 | 4.54 | 4.58 | 00:00:00 | 2004-05-18 | 1,176,700 | 4.51 | 4.72 | 4.49 | 4.72 | 00:00:00 | 2004-05-19 | 2,607,400 | 4.82 | 4.95 | 4.75 | 4.75 | 00:00:00 | 2004-05-20 | 1,167,000 | 4.78 | 4.91 | 4.71 | 4.90 | 00:00:00 | 2004-05-21 | 2,112,800 | 5.00 | 5.09 | 4.91 | 5.09 | 00:00:00 | 2004-05-24 | 1,659,700 | 5.10 | 5.28 | 5.08 | 5.24 | 00:00:00 | 2004-05-25 | 2,344,500 | 5.37 | 5.39 | 5.21 | 5.27 | 00:00:00 | 2004-05-26 | 1,717,400 | 5.38 | 5.39 | 5.17 | 5.28 | 00:00:00 | 2004-05-27 | 1,642,900 | 5.39 | 5.45 | 5.28 | 5.31 | 00:00:00 | 2004-05-28 | 3,179,600 | 4.85 | 5.05 | 4.53 | 4.97 | 00:00:00 | 2004-06-01 | 1,455,400 | 5.03 | 5.05 | 4.76 | 4.81 | 00:00:00 | 2004-06-02 | 2,129,600 | 4.95 | 4.95 | 4.55 | 4.59 | 00:00:00 | 2004-06-03 | 1,718,000 | 4.59 | 4.60 | 4.44 | 4.59 | 00:00:00 | 2004-06-04 | 1,452,700 | 4.57 | 4.85 | 4.54 | 4.82 | 00:00:00 | 2004-06-07 | 1,467,400 | 4.87 | 5.00 | 4.86 | 4.86 | 00:00:00 | 2004-06-08 | 1,487,500 | 4.84 | 4.85 | 4.57 | 4.61 | 00:00:00 | 2004-06-09 | 1,646,300 | 4.53 | 4.56 | 4.48 | 4.49 | 00:00:00 | 2004-06-10 | 1,819,500 | 4.50 | 4.59 | 4.49 | 4.57 | 00:00:00 | 2004-06-14 | 2,806,100 | 4.47 | 4.54 | 4.31 | 4.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|