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 29, 2016 1.960 1.990 1.910 1.960 379,307 +0.02(+1.03%)
Feb 26, 2016 1.940 1.980 1.890 1.940 438,892 -0.01(-0.51%)
Feb 25, 2016 1.990 2.000 1.910 1.950 348,501 +0.04(+2.09%)
Feb 24, 2016 1.960 2.080 1.890 1.910 970,787 +0.00(+0.00%)
Feb 23, 2016 1.860 1.940 1.850 1.910 690,540 +0.10(+5.52%)
Feb 22, 2016 1.680 1.810 1.680 1.810 645,652 +0.07(+4.02%)
Feb 19, 2016 1.740 1.800 1.730 1.740 657,619 -0.03(-1.69%)
Feb 18, 2016 1.700 1.790 1.670 1.770 874,749 +0.08(+4.73%)
Feb 17, 2016 1.610 1.740 1.590 1.690 416,226 +0.07(+4.32%)
Feb 16, 2016 1.660 1.690 1.550 1.620 433,913 -0.07(-4.14%)
Feb 12, 2016 1.700 1.690 1.690 1.690 862,100 -0.02(-1.17%)
Feb 11, 2016 1.750 1.770 1.630 1.710 1,011,073 +0.13(+8.23%)
Feb 10, 2016 1.550 1.680 1.505 1.580 560,214 -0.01(-0.63%)
Feb 09, 2016 1.750 1.750 1.550 1.590 504,262 -0.11(-6.47%)
Feb 08, 2016 1.630 1.730 1.620 1.700 899,848 +0.13(+8.28%)
Feb 05, 2016 1.450 1.610 1.420 1.570 505,446 +0.09(+6.08%)
Feb 04, 2016 1.360 1.580 1.360 1.480 844,382 +0.15(+11.28%)
Feb 03, 2016 1.250 1.340 1.250 1.330 700,836 +0.07(+5.56%)
Feb 02, 2016 1.370 1.400 1.260 1.260 457,206 -0.12(-8.70%)
Feb 01, 2016 1.350 1.460 1.350 1.380 298,345 +0.04(+2.99%)
Jan 29, 2016 1.350 1.390 1.340 1.340 396,825 -0.02(-1.47%)
Jan 28, 2016 1.350 1.390 1.336 1.360 183,855 -0.04(-2.86%)
Jan 27, 2016 1.380 1.420 1.320 1.400 362,939 +0.03(+2.19%)
Jan 26, 2016 1.340 1.400 1.340 1.370 411,125 +0.07(+5.38%)
Jan 25, 2016 1.280 1.380 1.280 1.300 313,881 +0.00(+0.00%)
Jan 22, 2016 1.300 1.320 1.260 1.300 228,557 +0.04(+3.17%)
Jan 21, 2016 1.180 1.270 1.180 1.260 236,447 +0.07(+5.88%)
Jan 20, 2016 1.170 1.200 1.140 1.190 389,353 +0.04(+3.48%)
Jan 19, 2016 1.260 1.261 1.150 1.150 541,840 -0.11(-8.73%)
Jan 15, 2016 1.310 1.260 1.260 1.260 285,500 +0.03(+2.44%)
Jan 14, 2016 1.260 1.285 1.200 1.230 292,936 -0.09(-6.82%)
Jan 13, 2016 1.240 1.320 1.222 1.320 352,782 +0.07(+5.60%)
Jan 12, 2016 1.270 1.300 1.180 1.250 667,474 -0.06(-4.58%)
Jan 11, 2016 1.550 1.550 1.150 1.310 1,232,274 -0.27(-17.09%)
Jan 08, 2016 1.560 1.640 1.550 1.580 475,643 -0.07(-4.24%)
Jan 07, 2016 1.680 1.740 1.600 1.650 629,482 -0.03(-1.79%)
Jan 06, 2016 1.670 1.760 1.660 1.680 364,842 +0.04(+2.44%)
Jan 05, 2016 1.690 1.740 1.610 1.640 487,153 -0.04(-2.38%)
Jan 04, 2016 1.690 1.780 1.640 1.680 517,859 +0.02(+1.20%)
Dec 31, 2015 1.630 1.660 1.660 1.660 582,100 -0.03(-1.78%)
Dec 30, 2015 1.740 1.830 1.610 1.690 1,294,913 -0.12(-6.63%)
Dec 29, 2015 1.930 1.930 1.740 1.810 877,522 -0.10(-5.24%)
Dec 28, 2015 2.100 2.120 1.890 1.910 1,039,367 -0.33(-14.73%)
Dec 24, 2015 2.140 2.240 2.240 2.240 300,100 +0.10(+4.67%)
Dec 23, 2015 2.100 2.140 2.070 2.140 394,415 +0.05(+2.39%)
Dec 22, 2015 2.120 2.120 2.070 2.090 105,875 -0.02(-0.95%)
Dec 21, 2015 2.100 2.130 2.060 2.110 209,139 +0.04(+1.93%)
Dec 18, 2015 2.020 2.150 2.000 2.070 930,088 +0.06(+2.99%)
Dec 17, 2015 2.110 2.129 1.995 2.010 548,903 -0.16(-7.37%)
Dec 16, 2015 2.130 2.180 2.080 2.170 389,393 +0.11(+5.34%)
Dec 15, 2015 2.120 2.130 2.060 2.060 318,238 -0.04(-1.90%)
Dec 14, 2015 2.160 2.190 2.070 2.100 360,688 -0.09(-4.11%)
Dec 11, 2015 2.140 2.230 2.095 2.190 301,387 +0.04(+1.86%)
Dec 10, 2015 2.140 2.210 2.140 2.150 178,980 -0.02(-0.92%)
Dec 09, 2015 2.170 2.230 2.100 2.170 377,727 +0.06(+2.84%)
Dec 08, 2015 2.200 2.200 2.110 2.110 285,440 -0.09(-4.09%)
Dec 07, 2015 2.310 2.340 2.150 2.200 367,323 -0.14(-5.98%)
Dec 04, 2015 2.310 2.390 2.300 2.340 375,395 +0.04(+1.74%)
Dec 03, 2015 2.310 2.350 2.250 2.300 250,889 +0.04(+1.77%)
Dec 02, 2015 2.250 2.320 2.200 2.260 194,221 -0.06(-2.59%)
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.