Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.400 2.550 2.270 2.530 1,511,711 +0.07(+2.85%)
Sep 29, 2015 2.570 2.630 2.410 2.460 173,140 -0.06(-2.38%)
Sep 28, 2015 2.550 2.610 2.500 2.520 215,038 -0.12(-4.55%)
Sep 25, 2015 2.730 2.760 2.640 2.640 227,076 -0.11(-4.00%)
Sep 24, 2015 2.660 2.800 2.630 2.750 383,520 +0.18(+7.00%)
Sep 23, 2015 2.590 2.650 2.530 2.570 203,730 +0.07(+2.80%)
Sep 22, 2015 2.600 2.640 2.500 2.500 227,859 -0.22(-8.09%)
Sep 21, 2015 2.700 2.820 2.600 2.720 335,409 +0.02(+0.74%)
Sep 18, 2015 2.690 2.720 2.550 2.700 958,756 +0.05(+1.89%)
Sep 17, 2015 2.510 2.650 2.450 2.650 325,927 +0.16(+6.43%)
Sep 16, 2015 2.430 2.510 2.410 2.490 569,556 +0.12(+5.06%)
Sep 15, 2015 2.410 2.450 2.350 2.370 234,040 -0.01(-0.42%)
Sep 14, 2015 2.440 2.470 2.350 2.380 288,870 -0.08(-3.25%)
Sep 11, 2015 2.300 2.460 2.250 2.460 298,011 +0.16(+6.96%)
Sep 10, 2015 2.330 2.360 2.260 2.300 402,424 +0.00(+0.00%)
Sep 09, 2015 2.340 2.390 2.250 2.300 298,370 -0.07(-2.95%)
Sep 08, 2015 2.350 2.420 2.310 2.370 261,060 +0.03(+1.28%)
Sep 04, 2015 2.350 2.340 2.340 2.340 284,700 -0.01(-0.43%)
Sep 03, 2015 2.290 2.420 2.270 2.350 372,837 +0.11(+4.91%)
Sep 02, 2015 2.350 2.380 2.210 2.240 359,400 -0.11(-4.68%)
Sep 01, 2015 2.400 2.450 2.322 2.350 240,281 -0.03(-1.26%)
Aug 31, 2015 2.450 2.450 2.300 2.380 207,503 -0.03(-1.24%)
Aug 28, 2015 2.390 2.550 2.350 2.410 479,410 +0.11(+4.78%)
Aug 27, 2015 2.200 2.340 2.110 2.300 430,001 +0.14(+6.48%)
Aug 26, 2015 2.220 2.270 2.140 2.160 381,186 -0.13(-5.68%)
Aug 25, 2015 2.350 2.400 2.250 2.290 262,293 -0.07(-2.97%)
Aug 24, 2015 2.580 2.590 2.280 2.360 534,770 -0.22(-8.53%)
Aug 21, 2015 2.760 2.790 2.540 2.580 532,448 -0.06(-2.27%)
Aug 20, 2015 2.530 2.710 2.450 2.640 708,139 +0.25(+10.46%)
Aug 19, 2015 2.370 2.430 2.323 2.390 350,998 +0.16(+7.17%)
Aug 18, 2015 2.390 2.390 2.200 2.230 331,167 -0.14(-5.91%)
Aug 17, 2015 2.400 2.500 2.320 2.370 392,641 +0.00(+0.00%)
Aug 14, 2015 2.450 2.460 2.260 2.370 307,653 +0.00(+0.00%)
Aug 13, 2015 2.490 2.540 2.350 2.370 337,536 -0.17(-6.69%)
Aug 12, 2015 2.440 2.540 2.430 2.540 500,807 +0.16(+6.72%)
Aug 11, 2015 2.500 2.500 2.310 2.380 426,120 +0.03(+1.28%)
Aug 10, 2015 2.270 2.420 2.220 2.350 392,879 +0.10(+4.44%)
Aug 07, 2015 2.400 2.530 2.250 2.250 570,297 -0.13(-5.46%)
Aug 06, 2015 2.020 2.380 2.020 2.380 676,124 +0.38(+19.00%)
Aug 05, 2015 2.180 2.230 2.000 2.000 578,845 -0.18(-8.26%)
Aug 04, 2015 2.290 2.290 2.110 2.180 274,310 +0.05(+2.35%)
Aug 03, 2015 2.200 2.200 2.130 2.130 275,692 -0.08(-3.62%)
Jul 31, 2015 2.250 2.280 2.180 2.210 324,237 -0.02(-0.90%)
Jul 30, 2015 2.150 2.250 2.150 2.230 330,701 +0.03(+1.36%)
Jul 29, 2015 2.200 2.300 2.170 2.200 344,256 +0.03(+1.38%)
Jul 28, 2015 2.170 2.200 2.130 2.170 460,932 +0.02(+0.93%)
Jul 27, 2015 2.200 2.330 2.140 2.150 636,545 -0.10(-4.44%)
Jul 24, 2015 2.080 2.250 2.040 2.250 651,742 +0.17(+8.17%)
Jul 23, 2015 2.200 2.200 2.050 2.080 609,547 -0.05(-2.35%)
Jul 22, 2015 2.170 2.170 2.110 2.130 714,101 -0.05(-2.29%)
Jul 21, 2015 2.110 2.250 2.090 2.180 1,174,595 +0.18(+9.00%)
Jul 20, 2015 2.150 2.170 1.990 2.000 1,202,373 -0.23(-10.31%)
Jul 17, 2015 2.390 2.396 2.220 2.230 628,301 -0.15(-6.30%)
Jul 16, 2015 2.360 2.420 2.350 2.380 379,056 +0.02(+0.85%)
Jul 15, 2015 2.510 2.530 2.360 2.360 395,742 -0.13(-5.22%)
Jul 14, 2015 2.630 2.630 2.490 2.490 313,107 -0.17(-6.39%)
Jul 13, 2015 2.540 2.660 2.420 2.660 309,821 +0.17(+6.83%)
Jul 10, 2015 2.500 2.520 2.430 2.490 212,002 +0.01(+0.40%)
Jul 09, 2015 2.540 2.560 2.420 2.480 427,136 -0.04(-1.59%)
Jul 08, 2015 2.450 2.550 2.390 2.520 542,955 +0.13(+5.44%)
Jul 07, 2015 2.580 2.600 2.350 2.390 989,950 -0.20(-7.72%)
Jul 06, 2015 2.670 2.720 2.590 2.590 529,463 -0.09(-3.36%)
Jul 02, 2015 2.620 2.680 2.680 2.680 561,800 +0.09(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.