Gold Resource Corp (NY: GORO )

3.040 USD +0.040 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.160 5.230 4.260 4.330 1,470,786 -0.92(-17.52%)
Oct 30, 2018 5.270 5.450 5.210 5.250 334,071 -0.10(-1.87%)
Oct 29, 2018 5.510 5.570 5.270 5.350 306,813 -0.18(-3.25%)
Oct 26, 2018 5.420 5.640 5.400 5.530 303,600 +0.10(+1.84%)
Oct 25, 2018 5.800 5.800 5.380 5.430 486,077 -0.31(-5.40%)
Oct 24, 2018 5.960 5.990 5.650 5.740 345,037 -0.20(-3.37%)
Oct 23, 2018 6.180 6.200 5.873 5.940 368,966 +0.06(+1.02%)
Oct 22, 2018 5.980 5.980 5.770 5.880 178,785 -0.08(-1.34%)
Oct 19, 2018 5.810 6.010 5.750 5.960 410,500 +0.13(+2.23%)
Oct 18, 2018 5.950 5.970 5.790 5.830 408,703 -0.15(-2.51%)
Oct 17, 2018 6.110 6.230 5.930 5.980 435,207 -0.19(-3.08%)
Oct 16, 2018 6.310 6.420 5.970 6.170 621,783 -0.11(-1.75%)
Oct 15, 2018 5.850 6.310 5.790 6.280 1,302,596 +0.54(+9.41%)
Oct 12, 2018 5.560 5.800 5.410 5.740 669,200 +0.22(+3.99%)
Oct 11, 2018 5.230 5.670 5.190 5.520 484,953 +0.35(+6.77%)
Oct 10, 2018 5.150 5.220 5.070 5.170 228,208 +0.04(+0.78%)
Oct 09, 2018 5.260 5.330 5.110 5.130 286,225 -0.12(-2.29%)
Oct 08, 2018 5.000 5.270 5.000 5.250 327,149 +0.10(+1.94%)
Oct 05, 2018 5.220 5.270 5.100 5.150 224,600 -0.07(-1.34%)
Oct 04, 2018 5.130 5.300 5.090 5.220 390,624 +0.09(+1.75%)
Oct 03, 2018 5.110 5.140 5.063 5.130 193,322 +0.06(+1.18%)
Oct 02, 2018 5.060 5.180 5.050 5.070 228,631 +0.05(+1.00%)
Oct 01, 2018 5.160 5.170 5.020 5.020 193,544 -0.12(-2.33%)
Sep 28, 2018 5.030 5.180 5.000 5.140 245,300 +0.11(+2.19%)
Sep 27, 2018 4.990 5.120 4.970 5.030 324,705 +0.03(+0.60%)
Sep 26, 2018 5.100 5.110 5.000 5.000 287,078 -0.11(-2.15%)
Sep 25, 2018 5.080 5.220 5.070 5.110 233,292 +0.04(+0.79%)
Sep 24, 2018 5.110 5.270 5.035 5.070 281,233 -0.04(-0.78%)
Sep 21, 2018 5.100 5.250 5.030 5.110 801,800 -0.06(-1.16%)
Sep 20, 2018 5.200 5.320 5.130 5.170 316,376 +0.01(+0.19%)
Sep 19, 2018 5.200 5.330 5.130 5.160 427,876 +0.02(+0.39%)
Sep 18, 2018 5.120 5.180 5.053 5.140 262,533 +0.06(+1.18%)
Sep 17, 2018 5.090 5.120 4.920 5.080 478,593 +0.04(+0.79%)
Sep 14, 2018 5.080 5.150 5.040 5.040 262,200 -0.07(-1.37%)
Sep 13, 2018 5.180 5.180 5.020 5.110 257,207 +0.03(+0.59%)
Sep 12, 2018 4.970 5.140 4.871 5.080 374,520 +0.14(+2.83%)
Sep 11, 2018 4.780 4.980 4.730 4.940 293,088 +0.10(+2.07%)
Sep 10, 2018 5.000 5.060 4.740 4.840 507,890 -0.10(-2.02%)
Sep 07, 2018 5.000 5.050 4.930 4.940 214,300 -0.09(-1.79%)
Sep 06, 2018 5.100 5.240 4.940 5.030 277,192 -0.05(-0.98%)
Sep 05, 2018 5.030 5.145 5.010 5.080 219,870 +0.05(+0.99%)
Sep 04, 2018 5.130 5.140 4.920 5.030 494,043 -0.13(-2.52%)
Aug 31, 2018 5.160 5.160 5.160 0 -0.09(-1.71%)
Aug 30, 2018 5.200 5.290 5.120 5.250 215,372 +0.03(+0.57%)
Aug 29, 2018 5.250 5.290 5.180 5.220 166,732 -0.01(-0.19%)
Aug 28, 2018 5.340 5.400 5.170 5.230 277,489 -0.05(-0.95%)
Aug 27, 2018 5.260 5.400 5.260 5.280 309,967 +0.02(+0.38%)
Aug 24, 2018 5.120 5.290 5.100 5.260 321,100 +0.23(+4.57%)
Aug 23, 2018 5.090 5.110 4.900 5.030 475,793 -0.12(-2.33%)
Aug 22, 2018 5.220 5.310 5.120 5.150 300,795 -0.07(-1.34%)
Aug 21, 2018 5.130 5.280 5.090 5.220 361,259 +0.10(+1.95%)
Aug 20, 2018 5.120 5.170 4.890 5.120 474,899 +0.11(+2.20%)
Aug 17, 2018 4.930 5.110 4.930 5.010 588,700 +0.07(+1.42%)
Aug 16, 2018 5.150 5.300 4.940 4.940 517,777 -0.20(-3.89%)
Aug 15, 2018 5.370 5.440 5.020 5.140 608,614 -0.27(-4.99%)
Aug 14, 2018 5.370 5.495 5.340 5.410 294,569 +0.05(+0.93%)
Aug 13, 2018 5.660 5.730 5.290 5.360 681,787 -0.33(-5.80%)
Aug 10, 2018 5.560 5.790 5.530 5.690 311,100 +0.07(+1.25%)
Aug 09, 2018 5.640 5.740 5.610 5.620 279,166 -0.03(-0.53%)
Aug 08, 2018 5.640 5.680 5.590 5.650 267,354 +0.04(+0.71%)
Aug 07, 2018 5.770 5.770 5.565 5.610 401,794 -0.07(-1.23%)
Aug 06, 2018 5.630 5.800 5.590 5.680 575,155 -0.05(-0.87%)
Aug 03, 2018 5.870 5.870 5.610 5.730 406,800 -0.03(-0.52%)
Aug 02, 2018 5.310 5.840 5.310 5.760 679,522 +0.44(+8.27%)
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.