|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-14 | 2,806,100 | 4.47 | 4.54 | 4.31 | 4.37 | 00:00:00 | | 2004-06-15 | 1,366,300 | 4.40 | 4.56 | 4.40 | 4.53 | 00:00:00 | | 2004-06-16 | 1,494,200 | 4.47 | 4.64 | 4.43 | 4.56 | 00:00:00 | | 2004-06-17 | 1,749,600 | 4.55 | 4.80 | 4.51 | 4.77 | 00:00:00 | | 2004-06-18 | 2,036,600 | 4.90 | 5.04 | 4.78 | 4.80 | 00:00:00 | | 2004-06-21 | 1,172,400 | 4.81 | 4.90 | 4.75 | 4.86 | 00:00:00 | | 2004-06-22 | 731,600 | 4.93 | 4.94 | 4.72 | 4.85 | 00:00:00 | | 2004-06-23 | 844,400 | 4.82 | 4.85 | 4.66 | 4.80 | 00:00:00 | | 2004-06-24 | 1,787,800 | 4.94 | 4.95 | 4.86 | 4.89 | 00:00:00 | | 2004-06-25 | 913,500 | 4.92 | 4.92 | 4.75 | 4.81 | 00:00:00 | | 2004-06-28 | 962,000 | 4.88 | 4.94 | 4.68 | 4.72 | 00:00:00 | | 2004-06-29 | 830,300 | 4.62 | 4.62 | 4.50 | 4.57 | 00:00:00 | | 2004-06-30 | 632,200 | 4.62 | 4.70 | 4.50 | 4.64 | 00:00:00 | | 2004-07-01 | 657,100 | 4.55 | 4.69 | 4.46 | 4.46 | 00:00:00 | | 2004-07-02 | 1,137,200 | 4.55 | 4.82 | 4.55 | 4.82 | 00:00:00 | | 2004-07-06 | 857,100 | 4.89 | 4.95 | 4.65 | 4.90 | 00:00:00 | | 2004-07-07 | 2,011,200 | 4.93 | 5.20 | 4.91 | 5.08 | 00:00:00 | | 2004-07-08 | 1,551,200 | 5.15 | 5.23 | 5.02 | 5.09 | 00:00:00 | | 2004-07-09 | 810,900 | 5.09 | 5.09 | 4.93 | 5.06 | 00:00:00 | | 2004-07-12 | 995,900 | 5.06 | 5.06 | 4.95 | 5.04 | 00:00:00 | | 2004-07-13 | 766,600 | 4.90 | 5.03 | 4.90 | 4.97 | 00:00:00 | | 2004-07-14 | 1,378,800 | 5.00 | 5.04 | 4.70 | 4.71 | 00:00:00 | | 2004-07-15 | 522,300 | 4.70 | 4.83 | 4.65 | 4.77 | 00:00:00 | | 2004-07-16 | 829,600 | 4.77 | 4.83 | 4.64 | 4.65 | 00:00:00 | | 2004-07-19 | 1,076,900 | 5.09 | 6.65 | 4.38 | 4.53 | 00:00:00 | | 2004-07-20 | 825,100 | 4.42 | 4.55 | 4.37 | 4.52 | 00:00:00 | | 2004-07-21 | 626,800 | 4.51 | 4.51 | 4.30 | 4.30 | 00:00:00 | | 2004-07-22 | 1,007,700 | 4.30 | 4.39 | 4.16 | 4.28 | 00:00:00 | | 2004-07-23 | 895,800 | 4.20 | 4.25 | 4.15 | 4.22 | 00:00:00 | | 2004-07-26 | 1,082,200 | 4.20 | 4.24 | 3.96 | 3.98 | 00:00:00 | | 2004-07-27 | 2,429,100 | 3.98 | 4.03 | 3.66 | 3.94 | 00:00:00 | | 2004-07-28 | 1,242,700 | 3.89 | 4.10 | 3.78 | 4.01 | 00:00:00 | | 2004-07-29 | 778,200 | 3.95 | 4.10 | 3.91 | 3.98 | 00:00:00 | | 2004-07-30 | 669,500 | 4.06 | 4.15 | 4.01 | 4.02 | 00:00:00 | | 2004-08-02 | 604,000 | 4.10 | 4.18 | 4.03 | 4.04 | 00:00:00 | | 2004-08-03 | 510,100 | 4.03 | 4.15 | 4.00 | 4.00 | 00:00:00 | | 2004-08-04 | 640,500 | 3.99 | 3.99 | 3.90 | 3.99 | 00:00:00 | | 2004-08-05 | 992,400 | 3.93 | 3.93 | 3.71 | 3.71 | 00:00:00 | | 2004-08-06 | 1,556,000 | 3.85 | 3.99 | 3.74 | 3.84 | 00:00:00 | | 2004-08-09 | 458,000 | 3.88 | 3.90 | 3.80 | 3.89 | 00:00:00 | | 2004-08-10 | 897,100 | 3.78 | 3.93 | 3.70 | 3.82 | 00:00:00 | | 2004-08-11 | 2,246,500 | 3.88 | 4.16 | 3.70 | 3.72 | 00:00:00 | | 2004-08-12 | 2,238,000 | 3.72 | 3.99 | 3.63 | 3.99 | 00:00:00 | | 2004-08-13 | 1,345,500 | 4.00 | 4.10 | 3.94 | 3.98 | 00:00:00 | | 2004-08-16 | 1,354,800 | 4.02 | 4.14 | 4.00 | 4.10 | 00:00:00 | | 2004-08-17 | 1,111,700 | 4.05 | 4.11 | 3.92 | 3.97 | 00:00:00 | | 2004-08-18 | 1,344,300 | 3.97 | 4.27 | 3.90 | 4.27 | 00:00:00 | | 2004-08-19 | 2,586,100 | 4.40 | 4.85 | 4.37 | 4.77 | 00:00:00 | | 2004-08-20 | 2,339,000 | 4.85 | 5.03 | 4.80 | 4.93 | 00:00:00 | | 2004-08-23 | 1,033,500 | 4.83 | 4.83 | 4.62 | 4.65 | 00:00:00 | | 2004-08-24 | 1,038,300 | 4.60 | 4.60 | 4.45 | 4.50 | 00:00:00 | | 2004-08-25 | 1,134,000 | 4.55 | 4.75 | 4.55 | 4.68 | 00:00:00 | | 2004-08-26 | 2,302,900 | 4.69 | 4.69 | 4.40 | 4.52 | 00:00:00 | | 2004-08-27 | 1,238,500 | 4.52 | 4.52 | 4.35 | 4.49 | 00:00:00 | | 2004-08-30 | 1,159,800 | 4.58 | 4.68 | 4.40 | 4.43 | 00:00:00 | | 2004-08-31 | 1,029,000 | 4.43 | 4.62 | 4.41 | 4.62 | 00:00:00 | | 2004-09-01 | 860,200 | 4.62 | 4.67 | 4.52 | 4.64 | 00:00:00 | | 2004-09-02 | 804,200 | 4.60 | 4.61 | 4.50 | 4.52 | 00:00:00 | | 2004-09-03 | 1,133,300 | 4.47 | 4.54 | 4.38 | 4.51 | 00:00:00 | | 2004-09-07 | 1,069,200 | 4.49 | 4.49 | 4.30 | 4.33 | 00:00:00 | | 2004-09-08 | 1,152,800 | 4.20 | 4.43 | 4.20 | 4.31 | 00:00:00 | | 2004-09-09 | 1,268,200 | 4.30 | 4.40 | 4.29 | 4.40 | 00:00:00 | | 2004-09-10 | 1,179,300 | 4.48 | 4.59 | 4.47 | 4.49 | 00:00:00 | | 2004-09-13 | 1,185,600 | 4.45 | 4.51 | 4.41 | 4.43 | 00:00:00 | | 2004-09-14 | 1,231,500 | 4.53 | 5.01 | 4.40 | 4.48 | 00:00:00 | | 2004-09-15 | 558,500 | 4.45 | 4.48 | 4.36 | 4.36 | 00:00:00 | | 2004-09-16 | 806,200 | 4.35 | 4.40 | 4.30 | 4.38 | 00:00:00 | | 2004-09-17 | 831,200 | 4.43 | 4.48 | 4.34 | 4.44 | 00:00:00 | | 2004-09-20 | 732,200 | 4.44 | 4.45 | 4.36 | 4.38 | 00:00:00 | | 2004-09-21 | 1,673,700 | 4.46 | 4.65 | 4.44 | 4.65 | 00:00:00 | | 2004-09-22 | 1,269,100 | 4.60 | 4.69 | 4.54 | 4.56 | 00:00:00 | | 2004-09-23 | 2,307,200 | 4.69 | 4.90 | 4.65 | 4.83 | 00:00:00 | | 2004-09-24 | 1,118,900 | 4.82 | 4.87 | 4.75 | 4.87 | 00:00:00 | | 2004-09-27 | 1,031,300 | 4.90 | 4.95 | 4.75 | 4.85 | 00:00:00 | | 2004-09-28 | 1,449,300 | 4.90 | 5.05 | 4.90 | 5.02 | 00:00:00 | | 2004-09-29 | 1,377,800 | 5.07 | 5.08 | 4.87 | 5.00 | 00:00:00 | | 2004-09-30 | 2,224,600 | 5.06 | 5.29 | 5.04 | 5.27 | 00:00:00 | | 2004-10-01 | 1,645,000 | 5.28 | 5.38 | 5.20 | 5.37 | 00:00:00 | | 2004-10-04 | 1,963,900 | 5.03 | 5.32 | 5.03 | 5.30 | 00:00:00 | | 2004-10-05 | 2,370,800 | 5.33 | 5.69 | 5.33 | 5.61 | 00:00:00 | | 2004-10-06 | 1,819,600 | 5.66 | 5.67 | 5.46 | 5.50 | 00:00:00 | | 2004-10-07 | 1,451,100 | 5.48 | 5.57 | 5.34 | 5.34 | 00:00:00 | | 2004-10-08 | 2,113,600 | 5.59 | 5.65 | 5.50 | 5.54 | 00:00:00 | | 2004-10-11 | 842,500 | 5.52 | 5.57 | 5.39 | 5.50 | 00:00:00 | | 2004-10-12 | 1,418,400 | 5.21 | 5.35 | 5.11 | 5.14 | 00:00:00 | | 2004-10-13 | 2,426,300 | 5.05 | 5.10 | 4.91 | 4.99 | 00:00:00 | | 2004-10-14 | 1,630,900 | 5.05 | 5.17 | 5.01 | 5.02 | 00:00:00 | | 2004-10-15 | 1,106,900 | 5.12 | 5.25 | 5.10 | 5.20 | 00:00:00 | | 2004-10-18 | 2,800,300 | 5.24 | 5.25 | 4.75 | 4.84 | 00:00:00 | | 2004-10-19 | 1,197,000 | 4.97 | 4.98 | 4.81 | 4.82 | 00:00:00 | | 2004-10-20 | 2,300,200 | 4.99 | 5.12 | 4.95 | 5.10 | 00:00:00 | | 2004-10-21 | 1,586,200 | 5.10 | 5.20 | 5.09 | 5.10 | 00:00:00 | | 2004-10-22 | 921,400 | 5.11 | 5.16 | 5.01 | 5.03 | 00:00:00 | | 2004-10-25 | 2,215,000 | 5.28 | 5.39 | 5.25 | 5.39 | 00:00:00 | | 2004-10-26 | 1,782,200 | 5.33 | 5.44 | 5.21 | 5.24 | 00:00:00 | | 2004-10-27 | 1,444,900 | 5.37 | 5.37 | 5.05 | 5.13 | 00:00:00 | | 2004-10-28 | 1,312,500 | 5.05 | 5.28 | 5.00 | 5.13 | 00:00:00 | | 2004-10-29 | 1,260,900 | 5.19 | 5.34 | 5.10 | 5.30 | 00:00:00 | | 2004-11-01 | 982,000 | 5.30 | 5.34 | 5.08 | 5.11 | 00:00:00 | | 2004-11-02 | 1,891,000 | 5.05 | 5.08 | 4.81 | 4.91 | 00:00:00 | | 2004-11-03 | 1,772,200 | 5.06 | 5.09 | 4.93 | 5.06 | 00:00:00 | | 2004-11-04 | 7,621,600 | 5.07 | 5.14 | 4.43 | 4.45 | 00:00:00 | | 2004-11-05 | 4,732,000 | 4.45 | 4.45 | 4.26 | 4.35 | 00:00:00 | | 2004-11-08 | 6,515,100 | 4.34 | 4.34 | 3.95 | 4.00 | 00:00:00 | | 2004-11-09 | 3,626,300 | 4.05 | 4.32 | 3.97 | 4.30 | 00:00:00 | | 2004-11-10 | 2,253,000 | 4.20 | 4.42 | 4.20 | 4.42 | 00:00:00 | | 2004-11-11 | 1,940,000 | 4.45 | 4.45 | 4.17 | 4.20 | 00:00:00 | | 2004-11-12 | 1,592,200 | 4.28 | 4.44 | 4.25 | 4.35 | 00:00:00 | | 2004-11-15 | 1,592,000 | 4.38 | 4.41 | 4.21 | 4.24 | 00:00:00 | | 2004-11-16 | 1,034,400 | 4.27 | 4.41 | 4.25 | 4.29 | 00:00:00 | | 2004-11-17 | 1,972,500 | 4.46 | 4.53 | 4.37 | 4.48 | 00:00:00 | | 2004-11-18 | 2,081,500 | 4.45 | 4.45 | 4.22 | 4.26 | 00:00:00 | | 2004-11-19 | 1,725,300 | 4.35 | 4.48 | 4.34 | 4.37 | 00:00:00 | | 2004-11-22 | 1,505,900 | 4.40 | 4.45 | 4.31 | 4.41 | 00:00:00 | | 2004-11-23 | 1,517,600 | 4.44 | 4.46 | 4.30 | 4.34 | 00:00:00 | | 2004-11-24 | 1,358,900 | 4.38 | 4.40 | 4.25 | 4.28 | 00:00:00 | | 2004-11-26 | 580,400 | 4.25 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2004-11-29 | 1,650,600 | 4.25 | 4.42 | 4.25 | 4.38 | 00:00:00 | | 2004-11-30 | 1,578,700 | 4.32 | 4.36 | 4.17 | 4.32 | 00:00:00 | | 2004-12-01 | 1,394,500 | 4.31 | 4.39 | 4.24 | 4.30 | 00:00:00 | | 2004-12-02 | 2,900,500 | 4.25 | 4.30 | 3.99 | 4.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
