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 (%)
Feb 28, 2023 0.9000 0.9299 0.8700 0.9144 885,279 +0.03(+3.91%)
Feb 27, 2023 0.8700 0.9000 0.8700 0.8800 593,369 +0.01(+0.82%)
Feb 24, 2023 0.8800 0.9032 0.8510 0.8728 659,606 +0.01(+1.45%)
Feb 23, 2023 0.8800 0.9199 0.8517 0.8603 1,175,227 -0.02(-2.66%)
Feb 22, 2023 0.9300 0.9400 0.8645 0.8838 1,864,960 -0.05(-4.97%)
Feb 21, 2023 1.010 1.020 0.9200 0.9300 2,302,761 -0.08(-7.92%)
Feb 17, 2023 1.040 1.050 1.010 1.010 986,110 -0.03(-2.88%)
Feb 16, 2023 1.070 1.080 1.040 1.040 1,481,783 -0.03(-2.80%)
Feb 15, 2023 1.100 1.101 1.060 1.070 1,871,843 -0.07(-6.14%)
Feb 14, 2023 1.070 1.150 1.050 1.140 2,513,741 -0.01(-0.87%)
Feb 13, 2023 1.490 1.490 1.000 1.150 7,679,937 -0.48(-29.45%)
Feb 10, 2023 1.630 1.630 1.600 1.630 262,319 +0.02(+1.24%)
Feb 09, 2023 1.680 1.680 1.610 1.610 442,012 -0.04(-2.42%)
Feb 08, 2023 1.680 1.680 1.650 1.650 205,178 -0.03(-1.79%)
Feb 07, 2023 1.670 1.700 1.650 1.680 229,497 +0.00(+0.00%)
Feb 06, 2023 1.660 1.680 1.640 1.680 337,607 +0.01(+0.60%)
Feb 03, 2023 1.690 1.720 1.670 1.670 312,048 -0.05(-2.91%)
Feb 02, 2023 1.780 1.790 1.690 1.720 479,837 -0.04(-2.27%)
Feb 01, 2023 1.720 1.790 1.710 1.760 480,482 +0.03(+1.73%)
Jan 31, 2023 1.710 1.755 1.700 1.730 425,597 +0.00(+0.00%)
Jan 30, 2023 1.700 1.750 1.681 1.730 384,365 +0.02(+1.17%)
Jan 27, 2023 1.730 1.750 1.670 1.710 566,483 -0.04(-2.29%)
Jan 26, 2023 1.790 1.800 1.740 1.750 340,821 -0.04(-2.23%)
Jan 25, 2023 1.720 1.800 1.717 1.790 526,269 +0.07(+4.07%)
Jan 24, 2023 1.700 1.770 1.650 1.720 536,421 +0.02(+1.18%)
Jan 23, 2023 1.670 1.700 1.640 1.700 351,957 +0.02(+1.19%)
Jan 20, 2023 1.650 1.680 1.625 1.680 355,991 +0.04(+2.44%)
Jan 19, 2023 1.600 1.665 1.590 1.640 673,495 +0.04(+2.50%)
Jan 18, 2023 1.690 1.706 1.590 1.600 737,446 -0.08(-4.76%)
Jan 17, 2023 1.730 1.730 1.651 1.680 562,150 -0.06(-3.45%)
Jan 13, 2023 1.710 1.750 1.710 1.740 515,496 +0.02(+1.16%)
Jan 12, 2023 1.710 1.720 1.680 1.720 459,657 +0.01(+0.58%)
Jan 11, 2023 1.690 1.710 1.680 1.710 548,981 +0.02(+1.18%)
Jan 10, 2023 1.620 1.690 1.620 1.690 606,732 +0.08(+4.97%)
Jan 09, 2023 1.670 1.680 1.610 1.610 538,741 -0.05(-3.01%)
Jan 06, 2023 1.610 1.660 1.600 1.660 674,518 +0.06(+3.75%)
Jan 05, 2023 1.550 1.605 1.550 1.600 627,001 +0.01(+0.63%)
Jan 04, 2023 1.570 1.600 1.551 1.590 878,465 +0.04(+2.58%)
Jan 03, 2023 1.550 1.590 1.530 1.550 709,936 +0.02(+1.31%)
Dec 30, 2022 1.520 1.530 1.500 1.530 897,234 +0.02(+1.32%)
Dec 29, 2022 1.510 1.540 1.500 1.510 497,795 +0.01(+0.67%)
Dec 28, 2022 1.540 1.570 1.500 1.500 685,507 -0.06(-3.85%)
Dec 27, 2022 1.550 1.606 1.540 1.560 923,192 +0.01(+0.65%)
Dec 23, 2022 1.560 1.580 1.540 1.550 445,189 -0.02(-1.27%)
Dec 22, 2022 1.580 1.580 1.510 1.570 638,164 +0.02(+1.29%)
Dec 21, 2022 1.640 1.640 1.550 1.550 675,317 +0.02(+1.31%)
Dec 20, 2022 1.540 1.580 1.530 1.530 947,850 +0.03(+2.00%)
Dec 19, 2022 1.600 1.600 1.500 1.500 1,216,843 -0.06(-3.85%)
Dec 16, 2022 1.600 1.610 1.540 1.560 1,448,317 -0.02(-1.27%)
Dec 15, 2022 1.630 1.640 1.580 1.580 698,019 -0.06(-3.66%)
Dec 14, 2022 1.700 1.700 1.630 1.640 442,940 -0.06(-3.53%)
Dec 13, 2022 1.660 1.708 1.620 1.700 1,223,380 +0.07(+4.29%)
Dec 12, 2022 1.630 1.640 1.610 1.630 279,995 +0.03(+1.87%)
Dec 09, 2022 1.630 1.685 1.600 1.600 582,395 -0.02(-1.23%)
Dec 08, 2022 1.660 1.660 1.620 1.620 391,492 -0.02(-1.22%)
Dec 07, 2022 1.640 1.660 1.630 1.640 284,417 +0.01(+0.61%)
Dec 06, 2022 1.680 1.680 1.620 1.630 306,426 +0.00(+0.00%)
Dec 05, 2022 1.700 1.700 1.630 1.630 369,385 -0.08(-4.68%)
Dec 02, 2022 1.670 1.710 1.655 1.710 222,941 +0.02(+1.18%)
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.