Gold Resource Corp (NY: GORO )

2.690 USD -0.080 (-2.89%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.98 25.98 24.45 24.45 187,171 -1.40(-5.42%)
Feb 28, 2012 25.93 26.01 25.60 25.85 111,987 +0.04(+0.15%)
Feb 27, 2012 25.91 26.05 25.58 25.81 68,118 -0.20(-0.77%)
Feb 24, 2012 26.66 26.66 26.01 26.01 78,238 -0.63(-2.36%)
Feb 23, 2012 26.30 26.73 26.10 26.64 114,288 +0.48(+1.83%)
Feb 22, 2012 25.61 26.44 25.60 26.16 99,391 +0.41(+1.59%)
Feb 21, 2012 25.64 26.30 25.64 25.75 156,122 +0.26(+1.02%)
Feb 17, 2012 25.99 26.00 25.01 25.49 95,208 -0.34(-1.32%)
Feb 16, 2012 24.77 25.91 24.51 25.83 100,372 +1.01(+4.07%)
Feb 15, 2012 24.90 25.34 24.65 24.82 135,193 +0.15(+0.61%)
Feb 14, 2012 26.20 26.23 24.50 24.67 237,021 -1.57(-5.98%)
Feb 13, 2012 26.25 26.50 26.13 26.24 61,555 +0.27(+1.04%)
Feb 10, 2012 25.84 26.13 25.26 25.97 154,922 -0.23(-0.88%)
Feb 09, 2012 26.66 26.92 26.09 26.20 68,746 -0.37(-1.39%)
Feb 08, 2012 26.84 27.15 26.46 26.57 87,347 -0.34(-1.26%)
Feb 07, 2012 27.03 27.40 26.50 26.91 126,097 -0.21(-0.77%)
Feb 06, 2012 27.45 27.45 27.04 27.12 78,687 -0.34(-1.24%)
Feb 03, 2012 27.53 27.74 27.10 27.46 179,960 +0.30(+1.10%)
Feb 02, 2012 26.99 27.41 26.88 27.16 148,953 +0.23(+0.85%)
Feb 01, 2012 26.50 27.00 26.20 26.93 141,685 +0.60(+2.28%)
Jan 31, 2012 26.64 27.17 26.02 26.33 136,705 -0.27(-1.02%)
Jan 30, 2012 25.21 26.90 25.21 26.60 175,226 +0.34(+1.29%)
Jan 27, 2012 25.95 26.43 25.81 26.26 131,404 +0.15(+0.57%)
Jan 26, 2012 25.98 26.45 25.78 26.11 211,232 +0.45(+1.75%)
Jan 25, 2012 24.38 25.71 24.05 25.66 208,366 +1.17(+4.78%)
Jan 24, 2012 24.17 24.49 24.01 24.49 107,923 +0.14(+0.57%)
Jan 23, 2012 24.60 24.78 24.15 24.35 91,536 -0.04(-0.16%)
Jan 20, 2012 23.57 24.53 23.57 24.39 142,730 +0.87(+3.70%)
Jan 19, 2012 24.40 24.40 23.32 23.52 138,337 -0.92(-3.76%)
Jan 18, 2012 23.61 24.45 23.25 24.44 149,705 +0.82(+3.47%)
Jan 17, 2012 24.96 24.96 23.33 23.62 185,002 -0.63(-2.60%)
Jan 13, 2012 24.40 24.85 24.02 24.25 124,096 -0.54(-2.18%)
Jan 12, 2012 24.95 24.99 24.43 24.79 124,531 -0.03(-0.12%)
Jan 11, 2012 24.85 25.02 24.42 24.82 121,618 +0.04(+0.16%)
Jan 10, 2012 24.58 24.82 24.51 24.78 198,899 +0.68(+2.82%)
Jan 09, 2012 24.28 24.55 23.76 24.10 108,603 -0.12(-0.50%)
Jan 06, 2012 23.61 24.73 23.61 24.22 128,209 -0.26(-1.06%)
Jan 05, 2012 23.22 24.50 22.95 24.48 158,939 +0.96(+4.08%)
Jan 04, 2012 22.54 23.74 22.39 23.52 218,669 +2.27(+10.68%)
Dec 30, 2011 21.24 21.63 21.09 21.25 126,689 +0.09(+0.43%)
Dec 29, 2011 20.87 21.29 20.46 21.16 161,344 +0.19(+0.91%)
Dec 28, 2011 22.25 22.45 20.89 20.97 126,637 -1.28(-5.75%)
Dec 27, 2011 21.55 22.35 21.21 22.25 118,455 +0.47(+2.16%)
Dec 23, 2011 21.61 21.93 21.51 21.78 64,474 -0.47(-2.11%)
Dec 21, 2011 22.50 22.53 21.82 22.25 159,364 -0.10(-0.45%)
Dec 20, 2011 21.61 22.35 21.39 22.35 353,410 +1.07(+5.03%)
Dec 19, 2011 22.16 22.25 21.18 21.28 215,415 -0.46(-2.12%)
Dec 16, 2011 22.48 22.79 21.74 21.74 409,061 -0.35(-1.58%)
Dec 15, 2011 21.39 22.52 21.39 22.09 284,096 +0.51(+2.36%)
Dec 14, 2011 20.75 21.59 20.07 21.58 618,452 +0.19(+0.89%)
Dec 13, 2011 21.50 21.73 20.63 21.39 405,384 +0.07(+0.33%)
Dec 12, 2011 20.37 21.50 19.96 21.32 328,927 +0.47(+2.25%)
Dec 09, 2011 19.39 20.91 19.39 20.85 527,563 +1.34(+6.87%)
Dec 08, 2011 19.57 20.06 19.35 19.51 345,728 -0.31(-1.56%)
Dec 07, 2011 20.25 20.35 19.54 19.82 236,779 -0.42(-2.08%)
Dec 06, 2011 19.63 20.35 19.20 20.24 301,101 +0.39(+1.96%)
Dec 05, 2011 20.55 20.57 19.69 19.85 254,240 -0.37(-1.83%)
Dec 02, 2011 21.28 21.28 20.06 20.22 283,253 -0.56(-2.69%)
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.