Historical Data for Golden Star Resources Ltd (GSS)

$ 2.87   0.01 (+0.35%) Volume: 507.44k 8:00 PM EDT Jul 10, 2020
After Hours:  $ 2.87 0.00 (0.00%) Volume: 13.99k 6:35 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 2.88 2.88 2.805 2.87 507.31k 0.01 0.35% 2.87 1.44m 2,535
07/09/20 2.96 2.98 2.83 2.86 842.96k -0.09 -3.05% 2.86 2.44m 3,850
07/08/20 2.91 3.02 2.85 2.95 1.19m 0.10 3.51% 2.95 3.51m 4,930
07/07/20 2.74 2.925 2.70 2.85 848.85k 0.10 3.64% 2.85 2.41m 3,039
07/06/20 2.91 2.9113 2.72 2.75 653.96k 0.03 1.10% 2.75 1.82m 2,739
07/02/20 2.72 2.81 2.7062 2.72 396.03k -0.02 -0.73% 2.72 1.09m 2,152
07/01/20 2.95 2.95 2.69 2.74 762.14k -0.16 -5.52% 2.74 2.11m 1,990
06/30/20 2.76 2.90 2.76 2.90 554.77k 0.14 5.07% 2.90 1.58m 3,079
06/29/20 2.70 2.79 2.64 2.76 772.97k 0.08 2.99% 2.76 2.11m 3,577
06/26/20 2.65 2.69 2.53 2.68 607.92k 0.00 0.00% 2.68 1.59m 2,870
06/25/20 2.61 2.68 2.58 2.68 299.11k 0.07 2.68% 2.68 791.99k 1,431
06/24/20 2.70 2.71 2.58 2.61 414.63k -0.09 -3.33% 2.61 1.09m 2,141
06/23/20 2.67 2.72 2.64 2.70 355.57k 0.06 2.27% 2.70 955.01k 2,313
06/22/20 2.55 2.68 2.54 2.64 703.16k 0.15 6.02% 2.64 1.84m 3,204
06/19/20 2.44 2.54 2.43 2.49 776.3k 0.07 2.89% 2.49 1.94m 2,761
06/18/20 2.47 2.49 2.4198 2.42 307.53k -0.07 -2.81% 2.42 750.77k 1,403
06/17/20 2.57 2.57 2.46 2.49 396.7k -0.06 -2.35% 2.49 989.41k 1,656
06/16/20 2.58 2.655 2.55 2.55 454.53k -0.04 -1.54% 2.55 1.18m 2,779
06/15/20 2.50 2.61 2.405 2.59 564.65k 0.05 1.97% 2.59 1.42m 2,877
06/12/20 2.56 2.67 2.52 2.54 357.56k -0.01 -0.39% 2.54 919.2k 2,165