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 (%)
Jun 30, 2017 4.260 4.340 4.050 4.080 975,541 -0.18(-4.23%)
Jun 29, 2017 3.970 4.310 3.970 4.260 1,489,316 +0.18(+4.41%)
Jun 28, 2017 4.050 4.140 4.005 4.080 570,196 +0.07(+1.75%)
Jun 27, 2017 4.130 4.180 3.990 4.010 598,711 -0.07(-1.72%)
Jun 26, 2017 4.020 4.190 3.950 4.080 670,852 -0.04(-0.97%)
Jun 23, 2017 4.110 4.130 3.980 4.120 1,797,101 +0.13(+3.26%)
Jun 22, 2017 3.910 4.160 3.900 3.990 1,183,378 +0.15(+3.91%)
Jun 21, 2017 3.820 3.960 3.820 3.840 572,036 +0.02(+0.52%)
Jun 20, 2017 3.860 3.880 3.705 3.820 685,004 -0.05(-1.29%)
Jun 19, 2017 3.730 3.900 3.650 3.870 877,835 +0.14(+3.75%)
Jun 16, 2017 3.760 3.930 3.730 3.730 5,248,978 -0.07(-1.84%)
Jun 15, 2017 3.780 3.965 3.740 3.800 965,176 -0.06(-1.55%)
Jun 14, 2017 4.200 4.230 3.795 3.860 1,601,549 -0.25(-6.08%)
Jun 13, 2017 3.960 4.205 3.890 4.110 1,034,319 +0.14(+3.53%)
Jun 12, 2017 3.790 4.090 3.790 3.970 868,613 +0.09(+2.32%)
Jun 09, 2017 3.760 3.960 3.760 3.880 812,550 -0.03(-0.77%)
Jun 08, 2017 4.050 4.050 3.810 3.910 1,011,043 -0.18(-4.40%)
Jun 07, 2017 3.850 4.130 3.770 4.090 1,539,157 +0.16(+4.07%)
Jun 06, 2017 3.651 3.980 3.640 3.930 2,213,553 +0.32(+8.86%)
Jun 05, 2017 3.670 3.690 3.480 3.610 945,727 -0.04(-1.10%)
Jun 02, 2017 3.650 3.720 3.570 3.650 695,956 +0.07(+1.96%)
Jun 01, 2017 3.440 3.590 3.430 3.580 693,417 +0.05(+1.42%)
May 31, 2017 3.510 3.570 3.380 3.530 796,689 +0.03(+0.86%)
May 30, 2017 3.490 3.510 3.380 3.500 566,552 +0.00(+0.00%)
May 26, 2017 3.630 3.650 3.482 3.500 444,171 -0.06(-1.69%)
May 25, 2017 3.550 3.560 3.420 3.560 995,538 -0.04(-1.11%)
May 24, 2017 3.450 3.650 3.370 3.600 1,601,096 +0.03(+0.84%)
May 23, 2017 3.670 3.690 3.530 3.570 1,156,759 -0.09(-2.46%)
May 22, 2017 3.560 3.710 3.535 3.660 865,813 +0.13(+3.68%)
May 19, 2017 3.900 3.900 3.450 3.530 779,478 -0.02(-0.56%)
May 18, 2017 3.730 3.730 3.510 3.550 914,028 -0.18(-4.83%)
May 17, 2017 3.810 3.850 3.700 3.730 1,074,430 +0.07(+1.91%)
May 16, 2017 3.590 3.700 3.560 3.660 531,814 +0.08(+2.23%)
May 15, 2017 3.710 3.720 3.500 3.580 941,736 +0.02(+0.56%)
May 12, 2017 3.630 3.670 3.520 3.560 769,831 -0.01(-0.28%)
May 11, 2017 3.520 3.610 3.520 3.570 773,402 +0.08(+2.29%)
May 10, 2017 3.510 3.580 3.430 3.490 811,379 +0.05(+1.45%)
May 09, 2017 3.400 3.480 3.320 3.440 789,833 +0.01(+0.29%)
May 08, 2017 3.400 3.480 3.310 3.430 757,102 +0.03(+0.88%)
May 05, 2017 3.280 3.460 3.230 3.400 994,161 +0.12(+3.66%)
May 04, 2017 3.300 3.370 3.100 3.280 1,613,393 -0.12(-3.53%)
May 03, 2017 3.330 3.530 3.300 3.400 1,262,421 +0.10(+3.03%)
May 02, 2017 3.190 3.330 3.140 3.300 953,528 +0.04(+1.23%)
May 01, 2017 3.250 3.300 3.075 3.260 1,340,414 -0.04(-1.21%)
Apr 28, 2017 3.400 3.430 3.290 3.300 814,556 -0.07(-2.08%)
Apr 27, 2017 3.570 3.570 3.310 3.370 830,985 -0.13(-3.71%)
Apr 26, 2017 3.450 3.560 3.360 3.500 1,532,347 +0.04(+1.16%)
Apr 25, 2017 3.560 3.635 3.360 3.460 1,386,564 -0.22(-5.98%)
Apr 24, 2017 3.660 3.740 3.560 3.680 730,635 -0.09(-2.39%)
Apr 21, 2017 3.860 3.900 3.760 3.770 641,041 -0.09(-2.33%)
Apr 20, 2017 3.840 3.870 3.730 3.860 586,885 +0.02(+0.52%)
Apr 19, 2017 4.000 4.010 3.630 3.840 1,546,725 -0.20(-4.95%)
Apr 18, 2017 4.100 4.130 3.995 4.040 653,809 -0.06(-1.46%)
Apr 17, 2017 4.170 4.180 3.940 4.100 1,355,633 -0.07(-1.68%)
Apr 13, 2017 4.380 4.380 4.120 4.170 1,297,090 -0.21(-4.79%)
Apr 12, 2017 4.380 4.430 4.250 4.380 903,720 +0.00(+0.00%)
Apr 11, 2017 4.410 4.470 4.340 4.380 721,686 +0.05(+1.15%)
Apr 10, 2017 4.230 4.390 4.150 4.330 495,262 +0.04(+0.93%)
Apr 07, 2017 4.490 4.539 4.210 4.290 908,120 -0.09(-2.05%)
Apr 06, 2017 4.380 4.480 4.340 4.380 755,767 -0.11(-2.45%)
Apr 05, 2017 4.420 4.500 4.330 4.490 880,749 +0.00(+0.00%)
Apr 04, 2017 4.470 4.500 4.420 4.490 476,918 +0.06(+1.35%)
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.