Historical Data for Golden Star Resources Ltd (GSS)

$ 2.88   -0.07 (-2.37%) Volume: 879.21k 8:00 PM EST Feb 21, 2020
After Hours:  $ 2.94   0.06 (+2.08%) Volume: 25.72k 7:35 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 3.02 3.0585 2.87 2.88 878.6k -0.07 -2.37% 2.88 2.6m 2,649
02/20/20 3.04 3.11 2.93 2.95 499.31k -0.11 -3.59% 2.95 1.5m 2,639
02/19/20 2.98 3.175 2.90 3.06 505.24k 0.10 3.38% 3.06 1.55m 2,899
02/18/20 2.92 3.07 2.91 2.96 502.69k 0.06 2.07% 2.96 1.49m 2,927
02/14/20 2.93 2.97 2.89 2.90 348.06k -0.06 -2.03% 2.90 1.02m 1,729
02/13/20 3.04 3.0599 2.94 2.96 270.28k -0.05 -1.66% 2.96 804.46k 1,222
02/12/20 2.97 3.141 2.94 3.01 266.32k 0.06 2.03% 3.01 818.49k 1,832
02/11/20 2.95 2.97 2.91 2.95 138.85k 0.01 0.34% 2.95 410.03k 916
02/10/20 2.90 3.01 2.89 2.94 232.76k 0.04 1.38% 2.94 689.36k 1,300
02/07/20 2.99 2.999 2.90 2.90 206k -0.07 -2.36% 2.90 607.47k 1,192
02/06/20 2.90 2.99 2.89 2.97 202.45k 0.08 2.77% 2.97 598k 1,075
02/05/20 2.91 2.92 2.85 2.89 307.39k 0.00 0.00% 2.89 887.02k 1,767
02/04/20 2.89 2.9376 2.85 2.89 318.03k -0.09 -3.02% 2.89 915.24k 1,709
02/03/20 2.93 2.99 2.89 2.98 446.49k 0.04 1.36% 2.98 1.31m 2,116
01/31/20 2.97 3.08 2.93 2.94 403.8k -0.03 -1.01% 2.94 1.2m 2,115
01/30/20 3.15 3.17 2.93 2.97 703.11k -0.18 -5.71% 2.97 2.11m 2,833
01/29/20 3.03 3.16 3.025 3.15 335.33k 0.11 3.62% 3.15 1.04m 2,677
01/28/20 2.99 3.10 2.94 3.04 403.63k 0.03 1.00% 3.04 1.22m 2,251
01/27/20 3.11 3.11 2.95 3.01 389.33k 0.00 0.00% 3.01 1.17m 2,401
01/24/20 2.96 3.0766 2.95 3.01 305.31k 0.07 2.38% 3.01 916.54k 1,922
01/23/20 3.06 3.13 2.93 2.94 569.97k -0.15 -4.85% 2.94 1.71m 2,983
01/22/20 3.19 3.37 3.09 3.09 547.68k -0.08 -2.52% 3.09 1.73m 2,496