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 (%)
May 29, 2020 3.960 3.985 3.870 3.900 1,239,600 +0.04(+1.04%)
May 28, 2020 4.150 4.260 3.840 3.860 1,497,878 -0.21(-5.16%)
May 27, 2020 3.770 4.100 3.750 4.070 1,528,531 +0.23(+5.99%)
May 26, 2020 4.000 4.050 3.830 3.840 1,186,661 -0.19(-4.71%)
May 22, 2020 4.170 4.220 4.010 4.030 881,700 -0.07(-1.71%)
May 21, 2020 4.240 4.294 4.010 4.100 1,332,161 -0.28(-6.39%)
May 20, 2020 4.470 4.557 4.290 4.380 1,258,357 +0.01(+0.23%)
May 19, 2020 4.260 4.500 4.210 4.370 1,294,854 +0.16(+3.80%)
May 18, 2020 4.330 4.370 4.110 4.210 1,275,089 +0.02(+0.48%)
May 15, 2020 3.850 4.190 3.780 4.190 1,826,200 +0.46(+12.33%)
May 14, 2020 3.700 3.850 3.660 3.730 1,149,657 -0.03(-0.80%)
May 13, 2020 3.760 3.850 3.620 3.760 980,992 +0.05(+1.35%)
May 12, 2020 3.960 4.020 3.710 3.710 973,043 -0.18(-4.63%)
May 11, 2020 4.050 4.120 3.840 3.890 1,140,896 -0.16(-3.95%)
May 08, 2020 3.950 4.090 3.930 4.050 1,178,200 +0.15(+3.85%)
May 07, 2020 3.810 4.050 3.760 3.900 1,335,803 +0.09(+2.36%)
May 06, 2020 3.910 3.950 3.670 3.810 1,564,097 -0.37(-8.85%)
May 05, 2020 4.200 4.260 4.070 4.180 896,954 +0.01(+0.24%)
May 04, 2020 4.250 4.250 4.080 4.170 907,703 -0.04(-0.95%)
May 01, 2020 3.950 4.250 3.950 4.210 1,026,500 +0.08(+1.94%)
Apr 30, 2020 4.290 4.450 4.110 4.130 1,219,431 -0.25(-5.71%)
Apr 29, 2020 4.100 4.400 4.070 4.380 1,474,387 +0.31(+7.62%)
Apr 28, 2020 3.840 4.115 3.810 4.070 953,631 +0.19(+4.90%)
Apr 27, 2020 3.880 3.950 3.710 3.880 1,002,798 -0.09(-2.27%)
Apr 24, 2020 4.120 4.140 3.780 3.970 1,086,200 -0.07(-1.73%)
Apr 23, 2020 3.940 4.270 3.910 4.040 1,600,297 +0.16(+4.12%)
Apr 22, 2020 3.850 3.880 3.660 3.880 1,471,655 +0.23(+6.30%)
Apr 21, 2020 3.590 3.750 3.470 3.650 1,027,926 -0.13(-3.44%)
Apr 20, 2020 3.560 3.820 3.520 3.780 1,024,791 +0.18(+5.00%)
Apr 17, 2020 3.700 3.850 3.570 3.600 1,422,500 -0.30(-7.69%)
Apr 16, 2020 3.980 4.060 3.730 3.900 1,193,239 -0.04(-1.02%)
Apr 15, 2020 3.760 4.080 3.750 3.940 1,216,361 -0.11(-2.72%)
Apr 14, 2020 4.150 4.365 3.885 4.050 2,330,976 +0.17(+4.38%)
Apr 13, 2020 3.510 3.920 3.330 3.880 1,578,419 +0.34(+9.60%)
Apr 09, 2020 3.450 3.610 3.340 3.540 2,004,200 +0.25(+7.60%)
Apr 08, 2020 3.300 3.450 3.252 3.290 697,865 +0.00(+0.00%)
Apr 07, 2020 3.390 3.430 3.190 3.290 1,238,423 +0.03(+0.92%)
Apr 06, 2020 3.180 3.495 3.110 3.260 1,887,312 +0.18(+5.84%)
Apr 03, 2020 2.880 3.150 2.850 3.080 1,920,400 +0.24(+8.45%)
Apr 02, 2020 2.870 3.110 2.790 2.840 1,772,818 +0.00(+0.00%)
Apr 01, 2020 2.690 2.970 2.600 2.840 1,111,530 +0.09(+3.27%)
Mar 31, 2020 2.700 2.870 2.560 2.750 1,498,423 -0.01(-0.36%)
Mar 30, 2020 2.770 2.930 2.630 2.760 974,378 +0.05(+1.85%)
Mar 27, 2020 2.940 3.010 2.700 2.710 1,144,800 -0.29(-9.67%)
Mar 26, 2020 3.060 3.260 2.870 3.000 1,904,176 +0.09(+3.09%)
Mar 25, 2020 2.920 3.090 2.760 2.910 2,289,990 +0.08(+2.83%)
Mar 24, 2020 2.920 2.930 2.730 2.830 2,790,338 +0.29(+11.42%)
Mar 23, 2020 2.580 2.610 2.300 2.540 1,652,086 +0.18(+7.63%)
Mar 20, 2020 2.760 2.830 2.350 2.360 2,417,700 -0.31(-11.61%)
Mar 19, 2020 2.610 3.005 2.350 2.670 1,963,248 +0.17(+6.80%)
Mar 18, 2020 3.000 3.010 2.490 2.500 1,778,984 -0.55(-18.03%)
Mar 17, 2020 2.570 3.150 2.570 3.050 2,691,925 +0.39(+14.66%)
Mar 16, 2020 2.200 2.720 2.020 2.660 2,322,148 +0.06(+2.31%)
Mar 13, 2020 3.040 3.090 2.500 2.600 1,587,100 -0.12(-4.41%)
Mar 12, 2020 2.920 3.180 2.710 2.720 1,414,970 -0.60(-18.07%)
Mar 11, 2020 3.830 3.840 3.310 3.320 1,165,081 -0.55(-14.21%)
Mar 10, 2020 4.000 4.000 3.650 3.870 769,168 +0.03(+0.78%)
Mar 09, 2020 3.800 4.360 3.790 3.840 1,197,297 -0.62(-13.90%)
Mar 06, 2020 4.720 4.720 4.315 4.460 1,251,800 -0.16(-3.46%)
Mar 05, 2020 4.700 4.730 4.430 4.620 849,878 +0.02(+0.43%)
Mar 04, 2020 4.820 4.840 4.450 4.600 729,626 -0.06(-1.29%)
Mar 03, 2020 4.360 4.990 4.180 4.660 1,754,403 +0.35(+8.12%)
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.