|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-02 | 2,900,500 | 4.25 | 4.30 | 3.99 | 4.04 | 00:00:00 | | 2004-12-03 | 2,549,800 | 4.04 | 4.14 | 3.92 | 3.97 | 00:00:00 | | 2004-12-06 | 2,184,300 | 3.89 | 3.98 | 3.79 | 3.98 | 00:00:00 | | 2004-12-07 | 2,207,800 | 3.95 | 4.00 | 3.80 | 3.81 | 00:00:00 | | 2004-12-08 | 4,468,700 | 3.50 | 3.66 | 3.40 | 3.60 | 00:00:00 | | 2004-12-09 | 1,693,600 | 3.60 | 3.75 | 3.53 | 3.65 | 00:00:00 | | 2004-12-10 | 1,091,000 | 3.55 | 3.69 | 3.54 | 3.57 | 00:00:00 | | 2004-12-13 | 1,192,900 | 3.60 | 3.65 | 3.55 | 3.59 | 00:00:00 | | 2004-12-14 | 1,344,200 | 3.58 | 3.60 | 3.45 | 3.53 | 00:00:00 | | 2004-12-15 | 1,343,900 | 3.65 | 3.67 | 3.56 | 3.59 | 00:00:00 | | 2004-12-16 | 1,456,400 | 3.59 | 3.61 | 3.49 | 3.50 | 00:00:00 | | 2004-12-17 | 1,406,600 | 3.52 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2004-12-20 | 1,144,400 | 3.60 | 3.65 | 3.51 | 3.52 | 00:00:00 | | 2004-12-21 | 1,391,000 | 3.55 | 3.74 | 3.55 | 3.71 | 00:00:00 | | 2004-12-22 | 1,343,700 | 3.71 | 3.83 | 3.65 | 3.83 | 00:00:00 | | 2004-12-23 | 2,251,100 | 3.87 | 4.14 | 3.83 | 4.09 | 00:00:00 | | 2004-12-27 | 1,164,500 | 4.10 | 4.22 | 4.09 | 4.18 | 00:00:00 | | 2004-12-28 | 1,146,100 | 4.25 | 4.25 | 3.96 | 4.01 | 00:00:00 | | 2004-12-29 | 1,208,400 | 3.95 | 4.00 | 3.83 | 3.98 | 00:00:00 | | 2004-12-30 | 1,065,500 | 3.98 | 4.02 | 3.94 | 3.97 | 00:00:00 | | 2004-12-31 | 800,900 | 3.97 | 4.03 | 3.95 | 4.01 | 00:00:00 | | 2005-01-03 | 1,295,400 | 3.86 | 3.98 | 3.73 | 3.73 | 00:00:00 | | 2005-01-04 | 1,555,700 | 3.70 | 3.76 | 3.57 | 3.58 | 00:00:00 | | 2005-01-05 | 1,071,800 | 3.60 | 3.67 | 3.55 | 3.55 | 00:00:00 | | 2005-01-06 | 1,135,000 | 3.56 | 3.60 | 3.49 | 3.55 | 00:00:00 | | 2005-01-07 | 898,600 | 3.61 | 3.65 | 3.51 | 3.59 | 00:00:00 | | 2005-01-10 | 575,400 | 3.64 | 3.70 | 3.61 | 3.67 | 00:00:00 | | 2005-01-11 | 718,100 | 3.73 | 3.80 | 3.68 | 3.79 | 00:00:00 | | 2005-01-12 | 944,900 | 3.87 | 3.97 | 3.69 | 3.71 | 00:00:00 | | 2005-01-13 | 830,000 | 3.71 | 3.71 | 3.62 | 3.70 | 00:00:00 | | 2005-01-14 | 795,200 | 3.60 | 3.70 | 3.59 | 3.67 | 00:00:00 | | 2005-01-18 | 836,800 | 3.71 | 3.83 | 3.67 | 3.77 | 00:00:00 | | 2005-01-19 | 612,800 | 3.85 | 3.88 | 3.78 | 3.83 | 00:00:00 | | 2005-01-20 | 807,800 | 3.82 | 3.90 | 3.73 | 3.90 | 00:00:00 | | 2005-01-21 | 1,264,100 | 3.85 | 4.07 | 3.85 | 4.04 | 00:00:00 | | 2005-01-24 | 938,100 | 4.07 | 4.08 | 3.96 | 3.99 | 00:00:00 | | 2005-01-25 | 2,519,600 | 3.94 | 3.94 | 3.65 | 3.66 | 00:00:00 | | 2005-01-26 | 1,181,600 | 3.81 | 3.81 | 3.69 | 3.72 | 00:00:00 | | 2005-01-27 | 775,800 | 3.68 | 3.83 | 3.66 | 3.79 | 00:00:00 | | 2005-01-28 | 553,700 | 3.77 | 3.84 | 3.73 | 3.77 | 00:00:00 | | 2005-01-31 | 669,900 | 3.67 | 3.72 | 3.65 | 3.68 | 00:00:00 | | 2005-02-01 | 1,431,300 | 3.65 | 3.70 | 3.55 | 3.57 | 00:00:00 | | 2005-02-02 | 1,361,700 | 3.55 | 3.64 | 3.50 | 3.54 | 00:00:00 | | 2005-02-03 | 3,778,900 | 3.41 | 3.45 | 3.25 | 3.31 | 00:00:00 | | 2005-02-04 | 6,225,300 | 3.20 | 3.21 | 2.90 | 3.05 | 00:00:00 | | 2005-02-07 | 2,118,900 | 3.05 | 3.05 | 2.95 | 2.97 | 00:00:00 | | 2005-02-08 | 1,856,700 | 2.96 | 3.04 | 2.93 | 3.01 | 00:00:00 | | 2005-02-09 | 1,265,400 | 2.99 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2005-02-10 | 2,252,400 | 3.01 | 3.20 | 3.00 | 3.19 | 00:00:00 | | 2005-02-11 | 1,877,600 | 3.24 | 3.33 | 3.16 | 3.20 | 00:00:00 | | 2005-02-14 | 1,423,500 | 3.27 | 3.30 | 3.19 | 3.24 | 00:00:00 | | 2005-02-15 | 759,800 | 3.24 | 3.24 | 3.17 | 3.20 | 00:00:00 | | 2005-02-16 | 662,900 | 3.17 | 3.23 | 3.12 | 3.18 | 00:00:00 | | 2005-02-17 | 2,148,000 | 3.20 | 3.24 | 3.02 | 3.10 | 00:00:00 | | 2005-02-18 | 1,696,800 | 3.01 | 3.08 | 2.97 | 2.98 | 00:00:00 | | 2005-02-22 | 2,351,000 | 3.09 | 3.18 | 3.06 | 3.11 | 00:00:00 | | 2005-02-23 | 1,532,600 | 3.08 | 3.08 | 2.99 | 3.03 | 00:00:00 | | 2005-02-24 | 1,308,000 | 3.02 | 3.02 | 2.92 | 3.01 | 00:00:00 | | 2005-02-25 | 968,100 | 3.01 | 3.05 | 2.92 | 2.94 | 00:00:00 | | 2005-02-28 | 1,445,000 | 2.94 | 2.99 | 2.86 | 2.86 | 00:00:00 | | 2005-03-01 | 1,395,100 | 2.80 | 2.80 | 2.73 | 2.75 | 00:00:00 | | 2005-03-02 | 2,010,400 | 2.74 | 2.99 | 2.67 | 2.98 | 00:00:00 | | 2005-03-03 | 973,200 | 2.96 | 2.99 | 2.89 | 2.89 | 00:00:00 | | 2005-03-04 | 1,493,300 | 2.97 | 3.01 | 2.93 | 2.97 | 00:00:00 | | 2005-03-07 | 1,520,800 | 2.99 | 3.18 | 2.94 | 3.12 | 00:00:00 | | 2005-03-08 | 1,957,000 | 3.19 | 3.25 | 3.12 | 3.18 | 00:00:00 | | 2005-03-09 | 2,153,000 | 3.15 | 3.35 | 3.13 | 3.29 | 00:00:00 | | 2005-03-10 | 1,075,100 | 3.32 | 3.37 | 3.21 | 3.29 | 00:00:00 | | 2005-03-11 | 1,452,300 | 3.28 | 3.31 | 3.11 | 3.13 | 00:00:00 | | 2005-03-14 | 1,131,600 | 3.03 | 3.13 | 3.00 | 3.10 | 00:00:00 | | 2005-03-15 | 846,000 | 3.12 | 3.14 | 3.02 | 3.07 | 00:00:00 | | 2005-03-16 | 984,100 | 3.17 | 3.19 | 3.08 | 3.08 | 00:00:00 | | 2005-03-17 | 731,000 | 3.05 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2005-03-18 | 656,800 | 3.08 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2005-03-21 | 956,200 | 2.98 | 2.99 | 2.90 | 2.92 | 00:00:00 | | 2005-03-22 | 1,466,600 | 2.90 | 2.99 | 2.75 | 2.79 | 00:00:00 | | 2005-03-23 | 1,296,500 | 2.70 | 2.79 | 2.69 | 2.69 | 00:00:00 | | 2005-03-24 | 986,400 | 2.70 | 2.76 | 2.66 | 2.66 | 00:00:00 | | 2005-03-28 | 1,193,400 | 2.65 | 2.69 | 2.58 | 2.58 | 00:00:00 | | 2005-03-29 | 702,000 | 2.67 | 2.69 | 2.59 | 2.64 | 00:00:00 | | 2005-03-30 | 560,800 | 2.72 | 2.75 | 2.69 | 2.73 | 00:00:00 | | 2005-03-31 | 1,877,000 | 2.81 | 2.89 | 2.67 | 2.87 | 00:00:00 | | 2005-04-01 | 1,317,900 | 2.81 | 2.96 | 2.81 | 2.92 | 00:00:00 | | 2005-04-04 | 705,000 | 2.90 | 2.93 | 2.83 | 2.93 | 00:00:00 | | 2005-04-05 | 1,627,000 | 2.95 | 3.07 | 2.95 | 3.04 | 00:00:00 | | 2005-04-06 | 1,937,900 | 3.05 | 3.05 | 2.96 | 3.03 | 00:00:00 | | 2005-04-07 | 635,000 | 3.05 | 3.10 | 2.97 | 2.99 | 00:00:00 | | 2005-04-08 | 884,000 | 2.96 | 2.99 | 2.87 | 2.92 | 00:00:00 | | 2005-04-11 | 1,030,100 | 2.95 | 3.00 | 2.84 | 2.87 | 00:00:00 | | 2005-04-12 | 605,300 | 2.86 | 2.87 | 2.74 | 2.84 | 00:00:00 | | 2005-04-13 | 667,200 | 2.84 | 2.86 | 2.73 | 2.74 | 00:00:00 | | 2005-04-14 | 1,139,500 | 2.71 | 2.73 | 2.57 | 2.57 | 00:00:00 | | 2005-04-15 | 729,400 | 2.52 | 2.67 | 2.52 | 2.60 | 00:00:00 | | 2005-04-18 | 964,900 | 2.60 | 2.67 | 2.59 | 2.66 | 00:00:00 | | 2005-04-19 | 1,292,100 | 2.70 | 2.80 | 2.66 | 2.76 | 00:00:00 | | 2005-04-20 | 1,010,600 | 2.76 | 2.80 | 2.66 | 2.72 | 00:00:00 | | 2005-04-21 | 559,500 | 2.72 | 2.72 | 2.66 | 2.67 | 00:00:00 | | 2005-04-22 | 747,100 | 2.70 | 2.72 | 2.65 | 2.65 | 00:00:00 | | 2005-04-25 | 750,800 | 2.74 | 2.74 | 2.60 | 2.62 | 00:00:00 | | 2005-04-26 | 1,035,300 | 2.65 | 2.66 | 2.50 | 2.50 | 00:00:00 | | 2005-04-27 | 1,370,600 | 2.49 | 2.50 | 2.40 | 2.44 | 00:00:00 | | 2005-04-28 | 1,646,600 | 2.42 | 2.43 | 2.34 | 2.42 | 00:00:00 | | 2005-04-29 | 899,600 | 2.43 | 2.49 | 2.35 | 2.35 | 00:00:00 | | 2005-05-02 | 925,100 | 2.36 | 2.41 | 2.33 | 2.41 | 00:00:00 | | 2005-05-03 | 575,800 | 2.40 | 2.58 | 2.39 | 2.57 | 00:00:00 | | 2005-05-04 | 1,106,400 | 2.65 | 2.72 | 2.59 | 2.70 | 00:00:00 | | 2005-05-05 | 746,600 | 2.70 | 2.71 | 2.56 | 2.64 | 00:00:00 | | 2005-05-06 | 977,800 | 2.64 | 2.64 | 2.55 | 2.63 | 00:00:00 | | 2005-05-09 | 668,400 | 2.58 | 2.66 | 2.54 | 2.61 | 00:00:00 | | 2005-05-10 | 1,116,900 | 2.64 | 2.75 | 2.60 | 2.68 | 00:00:00 | | 2005-05-11 | 425,700 | 2.68 | 2.68 | 2.60 | 2.65 | 00:00:00 | | 2005-05-12 | 487,700 | 2.60 | 2.63 | 2.51 | 2.56 | 00:00:00 | | 2005-05-13 | 822,900 | 2.60 | 2.64 | 2.45 | 2.45 | 00:00:00 | | 2005-05-16 | 691,800 | 2.45 | 2.50 | 2.42 | 2.42 | 00:00:00 | | 2005-05-17 | 368,500 | 2.44 | 2.50 | 2.42 | 2.49 | 00:00:00 | | 2005-05-18 | 707,200 | 2.59 | 2.59 | 2.47 | 2.48 | 00:00:00 | | 2005-05-19 | 434,300 | 2.45 | 2.54 | 2.45 | 2.48 | 00:00:00 | | 2005-05-20 | 738,300 | 2.47 | 2.58 | 2.47 | 2.57 | 00:00:00 | | 2005-05-23 | 993,100 | 2.61 | 2.79 | 2.60 | 2.79 | 00:00:00 | | 2005-05-24 | 1,079,300 | 2.85 | 2.86 | 2.78 | 2.84 | 00:00:00 | | 2005-05-25 | 888,800 | 2.84 | 2.84 | 2.70 | 2.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
