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, 2014 5.320 5.380 5.150 5.150 273,845 -0.16(-3.01%)
Feb 27, 2014 5.160 5.450 5.100 5.310 380,948 +0.15(+2.91%)
Feb 26, 2014 5.500 5.500 5.140 5.160 576,688 -0.23(-4.27%)
Feb 25, 2014 5.490 5.550 5.370 5.390 285,095 -0.12(-2.18%)
Feb 24, 2014 5.570 5.600 5.470 5.510 346,650 +0.04(+0.73%)
Feb 21, 2014 5.550 5.640 5.360 5.470 453,798 -0.08(-1.44%)
Feb 20, 2014 5.230 5.600 5.210 5.550 505,706 +0.31(+5.92%)
Feb 19, 2014 5.450 5.690 5.220 5.240 740,944 -0.24(-4.38%)
Feb 18, 2014 5.520 5.700 5.280 5.480 885,916 +0.01(+0.18%)
Feb 14, 2014 5.350 5.470 5.470 5.470 809,200 +0.23(+4.39%)
Feb 13, 2014 4.960 5.290 4.900 5.240 569,695 +0.27(+5.43%)
Feb 12, 2014 5.270 5.290 4.910 4.970 634,011 -0.32(-6.05%)
Feb 11, 2014 5.260 5.430 5.160 5.290 847,359 +0.14(+2.72%)
Feb 10, 2014 4.880 5.180 4.850 5.150 1,235,293 +0.53(+11.47%)
Feb 07, 2014 4.530 4.640 4.500 4.620 303,631 +0.11(+2.44%)
Feb 06, 2014 4.590 4.610 4.460 4.510 274,692 -0.02(-0.44%)
Feb 05, 2014 4.730 4.750 4.470 4.530 494,695 -0.05(-1.09%)
Feb 04, 2014 4.530 4.600 4.450 4.580 499,305 +0.03(+0.66%)
Feb 03, 2014 4.620 4.750 4.520 4.550 394,190 -0.06(-1.30%)
Jan 31, 2014 4.750 4.830 4.600 4.610 391,241 +0.00(+0.00%)
Jan 30, 2014 4.650 4.720 4.590 4.610 371,894 -0.08(-1.71%)
Jan 29, 2014 4.750 4.850 4.610 4.690 536,828 -0.04(-0.85%)
Jan 28, 2014 4.640 4.750 4.590 4.730 411,082 +0.09(+1.94%)
Jan 27, 2014 5.060 5.060 4.620 4.640 467,363 -0.43(-8.48%)
Jan 24, 2014 5.480 5.480 4.990 5.070 441,700 -0.22(-4.16%)
Jan 23, 2014 5.290 5.500 5.205 5.290 428,185 +0.11(+2.12%)
Jan 22, 2014 5.210 5.260 5.090 5.180 358,598 -0.05(-0.96%)
Jan 21, 2014 5.010 5.270 4.880 5.230 904,050 +0.28(+5.66%)
Jan 17, 2014 4.710 4.950 4.950 4.950 670,600 +0.25(+5.32%)
Jan 16, 2014 4.720 4.820 4.700 4.700 331,691 -0.08(-1.67%)
Jan 15, 2014 4.640 4.840 4.640 4.780 177,456 -0.01(-0.21%)
Jan 14, 2014 4.800 4.890 4.740 4.790 278,491 -0.01(-0.21%)
Jan 13, 2014 4.630 4.860 4.580 4.800 520,090 +0.14(+3.00%)
Jan 10, 2014 4.650 4.795 4.590 4.660 553,573 +0.11(+2.42%)
Jan 09, 2014 4.630 4.660 4.550 4.550 213,308 -0.12(-2.57%)
Jan 08, 2014 4.720 4.730 4.600 4.670 331,229 -0.09(-1.89%)
Jan 07, 2014 4.780 4.780 4.640 4.760 262,665 -0.04(-0.83%)
Jan 06, 2014 4.930 4.930 4.710 4.800 384,743 -0.03(-0.62%)
Jan 03, 2014 4.650 4.850 4.620 4.830 435,889 +0.20(+4.32%)
Jan 02, 2014 4.720 4.740 4.550 4.630 658,928 +0.10(+2.21%)
Dec 31, 2013 4.550 4.530 4.530 4.530 1,215,700 -0.03(-0.66%)
Dec 30, 2013 4.700 4.760 4.550 4.560 480,079 -0.19(-4.00%)
Dec 27, 2013 4.630 4.750 4.610 4.750 420,082 +0.18(+3.94%)
Dec 26, 2013 4.800 4.900 4.530 4.570 777,877 -0.29(-5.97%)
Dec 24, 2013 4.750 4.900 4.720 4.860 184,680 +0.07(+1.46%)
Dec 23, 2013 4.690 4.800 4.610 4.790 394,460 +0.13(+2.79%)
Dec 20, 2013 4.660 4.760 4.590 4.660 1,035,287 +0.03(+0.65%)
Dec 19, 2013 4.790 4.790 4.610 4.630 497,798 -0.18(-3.74%)
Dec 18, 2013 4.900 5.020 4.790 4.810 743,307 -0.05(-1.03%)
Dec 17, 2013 4.790 4.960 4.770 4.860 438,383 +0.07(+1.46%)
Dec 16, 2013 4.850 4.970 4.760 4.790 285,863 -0.06(-1.24%)
Dec 13, 2013 4.790 4.970 4.790 4.850 461,738 +0.09(+1.89%)
Dec 12, 2013 4.820 4.930 4.740 4.760 538,566 -0.25(-4.99%)
Dec 11, 2013 5.120 5.150 4.990 5.010 261,640 -0.08(-1.57%)
Dec 10, 2013 5.160 5.290 5.050 5.090 475,486 +0.08(+1.60%)
Dec 09, 2013 4.990 5.050 4.910 5.010 260,137 +0.11(+2.24%)
Dec 06, 2013 4.870 5.039 4.850 4.900 234,833 +0.05(+1.03%)
Dec 05, 2013 4.780 5.020 4.780 4.850 219,300 -0.14(-2.81%)
Dec 04, 2013 4.910 5.120 4.860 4.990 343,889 +0.09(+1.84%)
Dec 03, 2013 4.890 5.029 4.820 4.900 333,519 -0.04(-0.81%)
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.