Historical Data for Golden Star Resources Ltd (GSS)

$ 3.15   -0.01 (-0.32%) Volume: 223.42k 8:00 PM EST 15-Nov-2019
After Hours:  $ 3.18   0.03 (+0.95%) Volume: 8.86k 5:42 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 3.16 3.24 3.14 3.15 223.42k -0.01 -0.32% 3.15 712.74k 1,678
11/14/19 3.02 3.24 3.02 3.16 417.78k 0.12 3.95% 3.16 1.33m 2,258
11/13/19 3.08 3.14 3.01 3.04 479.17k 0.01 0.33% 3.04 1.47m 2,371
11/12/19 3.05 3.10 2.98 3.03 403.13k 0.00 0.00% 3.03 1.23m 2,218
11/11/19 3.04 3.20 2.98 3.03 1.58m 0.01 0.33% 3.03 4.83m 3,516
11/08/19 3.09 3.18 3.02 3.02 470.45k -0.14 -4.43% 3.02 1.44m 1,776
11/07/19 3.12 3.19 3.07 3.16 312.89k -0.03 -0.94% 3.16 980.15k 2,150
11/06/19 3.13 3.22 3.11 3.19 120.08k 0.05 1.59% 3.19 381.97k 946
11/05/19 3.15 3.23 3.10 3.14 327.28k -0.02 -0.63% 3.14 1.03m 2,031
11/04/19 3.38 3.41 3.16 3.16 1.08m -0.22 -6.51% 3.16 3.51m 3,291
11/01/19 3.29 3.41 3.255 3.38 374.11k -0.02 -0.59% 3.38 1.25m 2,387
10/31/19 3.15 3.50 3.10 3.40 1.17m 0.38 12.58% 3.40 3.9m 5,517
10/30/19 3.02 3.04 2.937 3.02 188.64k 0.03 1.00% 3.02 564.45k 1,208
10/29/19 2.94 3.03 2.94 2.99 220.24k 0.04 1.36% 2.99 660.55k 1,349
10/28/19 3.01 3.05 2.95 2.95 160.78k -0.07 -2.32% 2.95 480.16k 1,065
10/25/19 3.04 3.07 2.96 3.02 262.17k 0.00 0.00% 3.02 787.32k 1,528
10/24/19 2.94 3.08 2.94 3.02 344.27k 0.11 3.78% 3.02 1.04m 1,946
10/23/19 3.01 3.02 2.88 2.91 138.8k -0.08 -2.68% 2.91 407.67k 1,018
10/22/19 2.94 3.00 2.88 2.99 270.75k 0.05 1.70% 2.99 794.54k 1,404
10/21/19 3.05 3.07 2.93 2.94 253.23k -0.10 -3.29% 2.94 754.42k 1,472
10/18/19 3.01 3.07 3.01 3.04 188.13k 0.00 0.00% 3.04 571.4k 1,369
10/17/19 2.99 3.13 2.99 3.04 238.86k 0.03 1.00% 3.04 730.18k 1,395
10/16/19 2.89 3.04 2.87 3.01 303.62k 0.17 5.99% 3.01 898.61k 1,549
10/15/19 3.08 3.09 2.83 2.84 384.61k -0.28 -8.97% 2.84 1.13m 1,744