Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golden Star Resources
(NY:
GSS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
3.590
3.590
3.370
3.430
452,800
-0.07(-2.00%)
May 30, 2019
3.410
3.580
3.400
3.500
314,927
+0.08(+2.34%)
May 29, 2019
3.530
3.560
3.370
3.420
310,592
-0.12(-3.39%)
May 28, 2019
3.550
3.580
3.470
3.540
364,695
+0.00(+0.00%)
May 24, 2019
3.230
3.550
3.230
3.540
568,500
-0.06(-1.67%)
May 23, 2019
3.850
3.860
3.590
3.600
322,450
-0.18(-4.76%)
May 22, 2019
3.840
3.900
3.780
3.780
120,519
-0.09(-2.32%)
May 21, 2019
3.820
3.940
3.820
3.870
109,924
-0.03(-0.77%)
May 20, 2019
3.920
3.960
3.880
3.900
51,523
-0.04(-1.02%)
May 17, 2019
3.860
3.950
3.810
3.940
177,800
+0.05(+1.29%)
May 16, 2019
3.940
3.960
3.880
3.890
170,465
-0.08(-2.02%)
May 15, 2019
4.010
4.020
3.950
3.970
109,489
-0.05(-1.24%)
May 14, 2019
4.110
4.161
4.010
4.020
119,785
-0.11(-2.66%)
May 13, 2019
4.030
4.240
3.990
4.130
442,975
+0.10(+2.48%)
May 10, 2019
3.940
4.060
3.940
4.030
160,800
+0.09(+2.28%)
May 09, 2019
3.940
4.030
3.890
3.940
171,351
-0.03(-0.76%)
May 08, 2019
4.090
4.120
3.860
3.970
186,099
-0.11(-2.70%)
May 07, 2019
4.090
4.150
3.990
4.080
281,761
+0.02(+0.49%)
May 06, 2019
4.100
4.120
4.020
4.060
87,123
-0.02(-0.49%)
May 03, 2019
3.910
4.140
3.910
4.080
220,300
+0.15(+3.82%)
May 02, 2019
4.040
4.090
3.830
3.930
253,134
-0.03(-0.76%)
May 01, 2019
4.050
4.120
3.920
3.960
187,129
-0.07(-1.74%)
Apr 30, 2019
4.000
4.120
4.000
4.030
126,433
+0.05(+1.26%)
Apr 29, 2019
4.220
4.270
3.970
3.980
250,123
-0.29(-6.79%)
Apr 26, 2019
4.150
4.330
4.140
4.270
253,500
+0.14(+3.39%)
Apr 25, 2019
4.190
4.330
4.110
4.130
159,843
-0.07(-1.67%)
Apr 24, 2019
4.020
4.220
4.020
4.200
212,307
+0.20(+5.00%)
Apr 23, 2019
4.010
4.080
3.990
4.000
139,965
-0.03(-0.74%)
Apr 22, 2019
4.070
4.100
4.030
4.030
149,039
-0.06(-1.47%)
Apr 18, 2019
4.120
4.170
4.028
4.090
236,100
-0.03(-0.73%)
Apr 17, 2019
4.290
4.350
4.100
4.120
469,290
-0.24(-5.50%)
Apr 16, 2019
4.450
4.500
4.300
4.360
289,917
-0.16(-3.54%)
Apr 15, 2019
4.510
4.620
4.410
4.520
289,802
-0.01(-0.22%)
Apr 12, 2019
4.510
4.670
4.450
4.530
239,100
+0.02(+0.44%)
Apr 11, 2019
4.400
4.553
4.400
4.510
493,162
+0.03(+0.67%)
Apr 10, 2019
4.450
4.550
4.420
4.480
504,670
-0.01(-0.22%)
Apr 09, 2019
4.510
4.580
4.460
4.490
657,687
-0.01(-0.22%)
Apr 08, 2019
4.150
4.510
4.150
4.500
903,754
+0.28(+6.64%)
Apr 05, 2019
4.090
4.250
4.080
4.220
271,800
+0.11(+2.68%)
Apr 04, 2019
3.850
4.130
3.780
4.110
335,167
+0.19(+4.85%)
Apr 03, 2019
3.930
3.985
3.851
3.920
181,649
-0.01(-0.25%)
Apr 02, 2019
3.660
3.950
3.650
3.930
299,313
+0.16(+4.24%)
Apr 01, 2019
3.990
4.030
3.760
3.770
311,642
-0.20(-5.04%)
Mar 29, 2019
3.900
3.990
3.820
3.970
316,600
+0.17(+4.47%)
Mar 28, 2019
4.020
4.030
3.790
3.800
404,336
-0.32(-7.77%)
Mar 27, 2019
4.260
4.340
4.060
4.120
231,020
-0.15(-3.51%)
Mar 26, 2019
4.290
4.350
4.080
4.270
321,997
-0.03(-0.70%)
Mar 25, 2019
4.060
4.380
3.900
4.300
527,249
+0.23(+5.65%)
Mar 22, 2019
4.060
4.250
4.050
4.070
345,800
-0.05(-1.21%)
Mar 21, 2019
3.990
4.130
3.920
4.120
387,422
+0.14(+3.52%)
Mar 20, 2019
3.840
4.010
3.750
3.980
323,730
+0.11(+2.84%)
Mar 19, 2019
3.750
3.870
3.620
3.870
465,830
+0.19(+5.16%)
Mar 18, 2019
3.750
3.780
3.590
3.680
286,756
-0.05(-1.34%)
Mar 15, 2019
3.750
3.780
3.640
3.730
548,100
+0.01(+0.27%)
Mar 14, 2019
3.740
3.790
3.680
3.720
156,928
-0.07(-1.85%)
Mar 13, 2019
3.710
3.830
3.660
3.790
222,084
+0.09(+2.43%)
Mar 12, 2019
3.600
3.790
3.580
3.700
273,334
+0.02(+0.54%)
Mar 11, 2019
3.530
3.680
3.440
3.680
361,261
+0.19(+5.44%)
Mar 08, 2019
3.310
3.540
3.260
3.490
333,300
+0.25(+7.72%)
Mar 07, 2019
3.360
3.390
3.220
3.240
252,341
-0.10(-2.99%)
Mar 06, 2019
3.540
3.570
3.320
3.340
187,256
-0.23(-6.44%)
Mar 05, 2019
3.620
3.641
3.530
3.570
163,677
-0.02(-0.56%)
Mar 04, 2019
3.590
3.640
3.558
3.590
186,541
-0.08(-2.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.