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 (%)
Nov 30, 2022 1.620 1.660 1.590 1.630 480,259 +0.03(+1.87%)
Nov 29, 2022 1.600 1.638 1.595 1.600 322,036 +0.01(+0.63%)
Nov 28, 2022 1.680 1.690 1.590 1.590 555,452 -0.09(-5.36%)
Nov 25, 2022 1.720 1.730 1.680 1.680 137,181 -0.04(-2.33%)
Nov 23, 2022 1.720 1.740 1.670 1.720 506,926 +0.02(+1.18%)
Nov 22, 2022 1.640 1.730 1.620 1.700 501,164 +0.08(+4.94%)
Nov 21, 2022 1.660 1.680 1.600 1.620 322,617 -0.07(-4.14%)
Nov 18, 2022 1.670 1.690 1.640 1.690 341,001 +0.01(+0.60%)
Nov 17, 2022 1.650 1.680 1.640 1.680 326,915 +0.00(+0.00%)
Nov 16, 2022 1.640 1.690 1.640 1.680 542,608 +0.04(+2.44%)
Nov 15, 2022 1.690 1.690 1.600 1.640 624,825 -0.03(-1.80%)
Nov 14, 2022 1.670 1.700 1.650 1.670 358,094 -0.02(-1.18%)
Nov 11, 2022 1.700 1.710 1.670 1.690 796,064 -0.02(-1.17%)
Nov 10, 2022 1.690 1.730 1.655 1.710 1,001,667 +0.07(+4.27%)
Nov 09, 2022 1.620 1.660 1.605 1.640 806,246 +0.01(+0.61%)
Nov 08, 2022 1.570 1.670 1.561 1.630 1,542,222 +0.07(+4.49%)
Nov 07, 2022 1.550 1.580 1.530 1.560 872,462 +0.01(+0.65%)
Nov 04, 2022 1.530 1.573 1.517 1.550 772,751 +0.03(+1.97%)
Nov 03, 2022 1.550 1.550 1.510 1.520 681,350 +0.00(+0.00%)
Nov 02, 2022 1.580 1.585 1.510 1.520 904,627 -0.05(-3.18%)
Nov 01, 2022 1.640 1.660 1.570 1.570 976,372 -0.03(-1.88%)
Oct 31, 2022 1.580 1.630 1.580 1.600 530,976 +0.00(+0.00%)
Oct 28, 2022 1.620 1.630 1.570 1.600 551,762 -0.03(-1.84%)
Oct 27, 2022 1.650 1.680 1.630 1.630 348,090 -0.07(-4.12%)
Oct 26, 2022 1.680 1.730 1.680 1.700 626,954 +0.06(+3.66%)
Oct 25, 2022 1.650 1.670 1.640 1.640 311,004 -0.01(-0.61%)
Oct 24, 2022 1.650 1.670 1.625 1.650 552,553 +0.00(+0.00%)
Oct 21, 2022 1.590 1.670 1.585 1.650 476,480 +0.06(+3.77%)
Oct 20, 2022 1.580 1.620 1.570 1.590 549,000 +0.03(+1.92%)
Oct 19, 2022 1.560 1.580 1.550 1.560 542,230 -0.02(-1.27%)
Oct 18, 2022 1.600 1.600 1.570 1.580 278,868 +0.00(+0.00%)
Oct 17, 2022 1.600 1.620 1.570 1.580 409,743 +0.02(+1.28%)
Oct 14, 2022 1.630 1.630 1.560 1.560 671,270 -0.08(-4.88%)
Oct 13, 2022 1.640 1.650 1.580 1.640 575,792 -0.03(-1.80%)
Oct 12, 2022 1.620 1.670 1.610 1.670 254,435 +0.07(+4.37%)
Oct 11, 2022 1.640 1.680 1.600 1.600 537,692 -0.04(-2.44%)
Oct 10, 2022 1.650 1.665 1.630 1.640 367,083 -0.03(-1.80%)
Oct 07, 2022 1.770 1.790 1.670 1.670 444,224 -0.13(-7.22%)
Oct 06, 2022 1.780 1.800 1.741 1.800 521,331 +0.03(+1.69%)
Oct 05, 2022 1.690 1.780 1.675 1.770 1,087,400 +0.04(+2.31%)
Oct 04, 2022 1.770 1.790 1.715 1.730 1,071,379 -0.03(-1.70%)
Oct 03, 2022 1.680 1.770 1.670 1.760 1,036,706 +0.11(+6.67%)
Sep 30, 2022 1.640 1.695 1.610 1.650 622,843 +0.01(+0.61%)
Sep 29, 2022 1.640 1.650 1.600 1.640 323,955 -0.03(-1.80%)
Sep 28, 2022 1.550 1.680 1.550 1.670 732,519 +0.12(+7.74%)
Sep 27, 2022 1.540 1.580 1.530 1.550 551,194 +0.02(+1.31%)
Sep 26, 2022 1.580 1.600 1.520 1.530 566,335 -0.03(-1.92%)
Sep 23, 2022 1.630 1.630 1.550 1.560 803,933 -0.10(-6.02%)
Sep 22, 2022 1.680 1.695 1.640 1.660 395,755 -0.02(-1.19%)
Sep 21, 2022 1.690 1.710 1.620 1.680 526,906 +0.01(+0.60%)
Sep 20, 2022 1.690 1.700 1.650 1.670 435,032 -0.04(-2.34%)
Sep 19, 2022 1.700 1.710 1.670 1.710 496,784 -0.02(-1.16%)
Sep 16, 2022 1.620 1.755 1.600 1.730 1,381,244 +0.10(+6.13%)
Sep 15, 2022 1.660 1.690 1.610 1.630 571,552 -0.02(-1.21%)
Sep 14, 2022 1.690 1.690 1.650 1.650 355,992 -0.01(-0.60%)
Sep 13, 2022 1.690 1.750 1.660 1.660 683,234 -0.11(-6.21%)
Sep 12, 2022 1.790 1.820 1.760 1.770 593,725 +0.02(+1.14%)
Sep 09, 2022 1.750 1.770 1.720 1.750 416,683 +0.01(+0.57%)
Sep 08, 2022 1.720 1.750 1.690 1.740 376,752 +0.00(+0.00%)
Sep 07, 2022 1.700 1.750 1.670 1.740 497,941 +0.06(+3.57%)
Sep 06, 2022 1.720 1.755 1.660 1.680 363,939 -0.04(-2.33%)
Sep 02, 2022 1.720 1.770 1.680 1.720 708,899 +0.05(+2.99%)
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.