| GOLDEN STAR RESOURCES LTD. Add to My Watchlist | (AMEX: GSS) |
| GOLDEN STAR | 3.04 | +0.15 (+5.19%) | 3,274,121 |
| Historical Data for GSS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.99 | 3.05 | 2.90 | 3,274,121 | 3.04 | +0.15 +5.19% |
| 02/08/10 | 2.92 | 3.02 | 2.86 | 3,371,185 | 2.89 | -0.04 -1.37% |
| 02/05/10 | 2.70 | 2.93 | 2.59 | 6,725,550 | 2.93 | +0.21 +7.72% |
| 02/04/10 | 2.86 | 2.87 | 2.71 | 4,334,146 | 2.72 | -0.25 -8.42% |
| 02/03/10 | 3.03 | 3.04 | 2.95 | 1,668,824 | 2.97 | -0.04 -1.33% |
| 02/02/10 | 3.08 | 3.08 | 2.95 | 3,257,699 | 3.01 | +0.04 +1.35% |
| 02/01/10 | 2.79 | 3.03 | 2.79 | 3,868,679 | 2.97 | +0.21 +7.61% |
| 01/29/10 | 2.78 | 2.87 | 2.72 | 3,193,658 | 2.76 | -0.06 -2.13% |
| 01/28/10 | 2.92 | 2.94 | 2.76 | 4,205,503 | 2.82 | -0.05 -1.74% |
| 01/27/10 | 2.88 | 2.95 | 2.77 | 4,615,619 | 2.87 | -0.02 -0.69% |
| 01/26/10 | 2.75 | 2.97 | 2.75 | 2,951,828 | 2.89 | +0.02 +0.70% |
| 01/25/10 | 2.90 | 2.98 | 2.86 | 2,575,062 | 2.87 | -0.01 -0.35% |
| 01/22/10 | 2.91 | 3.02 | 2.85 | 6,649,431 | 2.88 | -0.07 -2.37% |
| 01/21/10 | 3.07 | 3.10 | 2.89 | 7,819,313 | 2.95 | -0.12 -3.91% |
| 01/20/10 | 3.21 | 3.21 | 3.03 | 4,134,264 | 3.07 | -0.17 -5.25% |
| 01/19/10 | 3.36 | 3.39 | 3.21 | 6,981,216 | 3.24 | -0.16 -4.71% |
| 01/18/10 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | 0.00 0.00% |
| 01/15/10 | 3.41 | 3.41 | 3.25 | 3,323,128 | 3.40 | -0.04 -1.16% |
| 01/14/10 | 3.47 | 3.47 | 3.38 | 2,505,484 | 3.44 | -0.01 -0.29% |
| 01/13/10 | 3.40 | 3.45 | 3.30 | 3,122,222 | 3.45 | +0.09 +2.68% |
| 01/12/10 | 3.52 | 3.52 | 3.34 | 3,171,505 | 3.36 | -0.19 -5.35% |
| 01/11/10 | 3.56 | 3.60 | 3.50 | 2,961,681 | 3.55 | +0.08 +2.31% |
| 01/08/10 | 3.45 | 3.50 | 3.36 | 2,598,500 | 3.47 | +0.02 +0.58% |
| 01/07/10 | 3.52 | 3.55 | 3.41 | 3,793,885 | 3.45 | -0.10 -2.82% |
| 01/06/10 | 3.41 | 3.59 | 3.40 | 7,189,391 | 3.55 | +0.19 +5.65% |
| 01/05/10 | 3.32 | 3.42 | 3.25 | 4,803,481 | 3.36 | +0.06 +1.82% |
| 01/04/10 | 3.21 | 3.30 | 3.21 | 3,249,538 | 3.30 | +0.18 +5.77% |
| 01/01/10 | 3.12 | 3.12 | 3.12 | 0 | 3.12 | 0.00 0.00% |
| 12/31/09 | 3.14 | 3.15 | 3.07 | 1,986,334 | 3.12 | +0.04 +1.30% |
| 12/30/09 | 3.11 | 3.16 | 3.05 | 2,952,236 | 3.08 | -0.10 -3.14% |
| 12/29/09 | 3.29 | 3.29 | 3.14 | 1,901,135 | 3.18 | -0.06 -1.85% |
| 12/28/09 | 3.31 | 3.32 | 3.18 | 2,130,373 | 3.24 | -0.01 -0.31% |
| 12/25/09 | 3.28 | 3.30 | 3.20 | 1,431,221 | 3.25 | 0.00 0.00% |
| 12/24/09 | 3.28 | 3.30 | 3.20 | 1,431,221 | 3.25 | +0.01 +0.31% |
| 12/23/09 | 3.20 | 3.30 | 3.16 | 2,566,593 | 3.24 | +0.07 +2.21% |
| 12/22/09 | 3.10 | 3.20 | 3.03 | 3,275,050 | 3.17 | +0.07 +2.26% |
| 12/21/09 | 3.21 | 3.24 | 3.01 | 6,024,869 | 3.10 | +0.02 +0.65% |
| 12/18/09 | 3.14 | 3.25 | 3.08 | 6,462,173 | 3.08 | -0.04 -1.28% |
| 12/17/09 | 3.25 | 3.25 | 3.11 | 4,866,182 | 3.12 | -0.27 -7.96% |
| 12/16/09 | 3.43 | 3.43 | 3.30 | 5,602,879 | 3.39 | +0.04 +1.19% |
| 12/15/09 | 3.43 | 3.49 | 3.35 | 4,540,111 | 3.35 | -0.11 -3.18% |
| 12/14/09 | 3.44 | 3.48 | 3.41 | 5,772,090 | 3.46 | -0.06 -1.70% |
| 12/11/09 | 3.53 | 3.61 | 3.45 | 2,875,576 | 3.52 | -0.04 -1.12% |
| 12/10/09 | 3.61 | 3.65 | 3.49 | 5,462,645 | 3.56 | -0.02 -0.56% |
| 12/09/09 | 3.45 | 3.58 | 3.42 | 4,790,556 | 3.58 | +0.19 +5.60% |
| 12/08/09 | 3.50 | 3.55 | 3.35 | 6,961,492 | 3.39 | -0.19 -5.31% |
| 12/07/09 | 3.60 | 3.67 | 3.49 | 5,620,458 | 3.58 | -0.13 -3.50% |
| 12/04/09 | 3.75 | 3.76 | 3.59 | 13,722,683 | 3.71 | -0.48 -11.46% |
| 12/03/09 | 4.13 | 4.29 | 4.10 | 5,297,664 | 4.19 | -0.04 -0.95% |
| 12/02/09 | 4.29 | 4.39 | 4.11 | 8,105,714 | 4.23 | +0.03 +0.71% |
| \/ Download Data To Spreadsheet | ||||||
