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 (%)
Oct 30, 2020 2.700 2.740 2.580 2.740 1,363,300 +0.09(+3.40%)
Oct 29, 2020 2.610 2.720 2.590 2.650 941,322 +0.05(+1.92%)
Oct 28, 2020 2.830 2.830 2.600 2.600 1,183,642 -0.28(-9.72%)
Oct 27, 2020 2.920 2.920 2.855 2.880 480,490 -0.02(-0.69%)
Oct 26, 2020 2.960 3.005 2.890 2.900 577,869 -0.09(-3.01%)
Oct 23, 2020 2.950 3.000 2.880 2.990 803,400 +0.05(+1.70%)
Oct 22, 2020 3.000 3.010 2.890 2.940 875,473 -0.08(-2.65%)
Oct 21, 2020 3.020 3.088 3.000 3.020 800,329 +0.03(+1.00%)
Oct 20, 2020 2.920 3.040 2.891 2.990 725,190 +0.09(+3.10%)
Oct 19, 2020 3.030 3.065 2.900 2.900 810,160 -0.12(-3.97%)
Oct 16, 2020 3.250 3.270 3.010 3.020 1,176,600 -0.18(-5.63%)
Oct 15, 2020 2.950 3.200 2.880 3.200 1,940,778 +0.27(+9.22%)
Oct 14, 2020 2.910 3.050 2.900 2.930 1,612,116 +0.07(+2.45%)
Oct 13, 2020 2.900 2.930 2.810 2.860 1,029,806 -0.09(-3.05%)
Oct 12, 2020 3.150 3.160 2.940 2.950 1,021,291 -0.14(-4.53%)
Oct 09, 2020 3.020 3.100 2.970 3.090 1,351,700 +0.09(+3.00%)
Oct 08, 2020 2.790 3.020 2.770 3.000 3,327,293 +0.28(+10.29%)
Oct 07, 2020 2.890 2.930 2.690 2.720 3,628,976 -0.07(-2.51%)
Oct 06, 2020 3.320 3.340 2.790 2.790 4,352,822 -0.53(-15.96%)
Oct 05, 2020 3.730 3.780 3.300 3.320 2,514,341 -0.28(-7.78%)
Oct 02, 2020 3.490 3.600 3.440 3.600 1,155,200 +0.11(+3.15%)
Oct 01, 2020 3.460 3.540 3.430 3.490 1,072,120 +0.08(+2.35%)
Sep 30, 2020 3.460 3.500 3.370 3.410 732,841 -0.05(-1.45%)
Sep 29, 2020 3.300 3.480 3.300 3.460 1,100,833 +0.17(+5.17%)
Sep 28, 2020 3.260 3.330 3.220 3.290 582,755 +0.07(+2.17%)
Sep 25, 2020 3.290 3.290 3.190 3.220 686,800 -0.09(-2.72%)
Sep 24, 2020 3.150 3.375 3.100 3.310 1,090,638 +0.16(+5.08%)
Sep 23, 2020 3.350 3.360 3.140 3.150 1,430,297 -0.26(-7.62%)
Sep 22, 2020 3.450 3.450 3.320 3.410 1,099,849 +0.00(+0.00%)
Sep 21, 2020 3.550 3.640 3.410 3.410 1,434,491 -0.27(-7.34%)
Sep 18, 2020 3.730 3.750 3.630 3.680 1,494,200 -0.05(-1.34%)
Sep 17, 2020 3.810 3.830 3.710 3.730 2,156,494 -0.16(-4.11%)
Sep 16, 2020 3.920 3.960 3.800 3.890 1,556,262 +0.01(+0.26%)
Sep 15, 2020 3.940 3.960 3.845 3.880 691,297 -0.04(-1.02%)
Sep 14, 2020 3.830 3.930 3.830 3.920 1,206,176 +0.11(+2.89%)
Sep 11, 2020 3.940 3.965 3.800 3.810 793,000 -0.11(-2.81%)
Sep 10, 2020 3.970 4.030 3.920 3.920 753,293 -0.05(-1.26%)
Sep 09, 2020 3.990 4.061 3.900 3.970 776,791 +0.02(+0.51%)
Sep 08, 2020 3.940 4.030 3.810 3.950 1,448,652 -0.06(-1.50%)
Sep 04, 2020 3.900 4.020 3.790 4.010 1,062,900 +0.06(+1.52%)
Sep 03, 2020 3.860 3.960 3.820 3.950 735,735 +0.04(+1.02%)
Sep 02, 2020 3.930 3.930 3.765 3.910 1,075,523 -0.06(-1.51%)
Sep 01, 2020 4.050 4.060 3.890 3.970 1,154,602 -0.01(-0.25%)
Aug 31, 2020 4.070 4.090 3.940 3.980 856,116 -0.04(-1.00%)
Aug 28, 2020 4.040 4.085 3.940 4.020 1,160,600 +0.05(+1.26%)
Aug 27, 2020 4.100 4.150 3.890 3.970 1,115,458 -0.06(-1.49%)
Aug 26, 2020 3.960 4.100 3.940 4.030 1,190,549 +0.05(+1.26%)
Aug 25, 2020 3.950 3.980 3.820 3.980 976,152 +0.03(+0.76%)
Aug 24, 2020 4.090 4.090 3.920 3.950 1,055,869 -0.10(-2.47%)
Aug 21, 2020 4.100 4.135 4.010 4.050 885,500 -0.16(-3.80%)
Aug 20, 2020 4.140 4.255 4.090 4.210 1,318,277 +0.03(+0.72%)
Aug 19, 2020 4.150 4.245 4.080 4.180 2,053,613 -0.01(-0.24%)
Aug 18, 2020 4.370 4.380 4.100 4.190 886,517 -0.07(-1.64%)
Aug 17, 2020 4.250 4.315 4.150 4.260 902,760 +0.14(+3.40%)
Aug 14, 2020 4.140 4.160 4.010 4.120 876,500 -0.03(-0.72%)
Aug 13, 2020 4.050 4.190 4.020 4.150 927,284 +0.18(+4.53%)
Aug 12, 2020 4.170 4.170 3.950 3.970 1,133,096 -0.03(-0.75%)
Aug 11, 2020 4.160 4.220 3.980 4.000 1,658,927 -0.39(-8.88%)
Aug 10, 2020 4.510 4.670 4.380 4.390 1,040,500 -0.06(-1.35%)
Aug 07, 2020 4.500 4.550 4.310 4.450 1,264,500 -0.18(-3.89%)
Aug 06, 2020 4.650 4.780 4.550 4.630 1,146,610 +0.04(+0.87%)
Aug 05, 2020 4.600 4.940 4.455 4.590 2,791,400 -0.01(-0.22%)
Aug 04, 2020 4.280 4.610 4.170 4.600 1,728,792 +0.24(+5.50%)
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.