Historical Data for Golden Star Resources Ltd (GSS)

$ 2.41   -0.05 (-2.03%) Volume: 302.18k 8:00 PM EDT Apr 8, 2020
After Hours:  $ 2.41 0.00 (0.00%) Volume: 2.11k 4:00 PM EDT Apr 8, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/08/20 2.47 2.50 2.40 2.41 302.18k -0.05 -2.03% 2.41 737.2k 2,088
04/07/20 2.59 2.59 2.43 2.46 519.97k -0.05 -1.99% 2.46 1.3m 2,812
04/06/20 2.59 2.60 2.39 2.51 719.45k 0.03 1.21% 2.51 1.81m 3,876
04/03/20 2.58 2.645 2.45 2.48 290.43k -0.10 -3.88% 2.48 733.65k 1,872
04/02/20 2.50 2.65 2.50 2.58 688.39k 0.08 3.20% 2.58 1.78m 3,618
04/01/20 2.44 2.52 2.38 2.50 507.91k 0.01 0.40% 2.50 1.26m 3,348
03/31/20 2.37 2.54 2.37 2.49 661.51k 0.10 4.18% 2.49 1.64m 2,730
03/30/20 2.66 2.72 2.35 2.39 733.55k -0.20 -7.72% 2.39 1.86m 3,199
03/27/20 2.53 2.70 2.36 2.59 1.66m 0.10 4.02% 2.59 4.3m 6,332
03/26/20 2.64 2.75 2.45 2.49 1.05m -0.16 -6.04% 2.49 2.69m 5,385
03/25/20 2.65 2.78 2.59 2.65 839.49k -0.06 -2.21% 2.65 2.28m 4,248
03/24/20 2.60 2.72 2.52 2.71 905.63k 0.25 10.16% 2.71 2.39m 5,235
03/23/20 2.27 2.50 2.12 2.46 852.63k 0.26 11.82% 2.46 1.99m 4,510
03/20/20 2.52 2.61 2.16 2.20 1.01m -0.23 -9.47% 2.20 2.29m 3,375
03/19/20 2.50 2.74 2.23 2.43 731.83k -0.05 -2.02% 2.43 1.78m 3,919
03/18/20 2.52 2.75 2.37 2.48 639.94k -0.12 -4.62% 2.48 1.61m 4,726
03/17/20 2.18 2.62 2.1375 2.60 733.03k 0.43 19.82% 2.60 1.77m 3,525
03/16/20 1.99 2.22 1.85 2.17 1.17m 0.00 0.00% 2.17 2.48m 3,188
03/13/20 2.33 2.39 1.9301 2.17 1.23m -0.12 -5.24% 2.17 2.62m 4,915
03/12/20 2.32 2.44 2.18 2.29 992k -0.17 -6.91% 2.29 2.26m 3,061
03/11/20 2.72 2.76 2.46 2.46 679.16k -0.26 -9.56% 2.46 1.77m 3,940
03/10/20 2.77 2.7832 2.55 2.72 569.72k -0.01 -0.37% 2.72 1.52m 3,085
03/09/20 2.78 2.91 2.6815 2.73 383.98k -0.18 -6.19% 2.73 1.08m 2,043