Gold Resource Corp (NY: GORO )

3.040 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.15 23.59 22.35 22.50 162,431 -0.95(-4.05%)
Oct 28, 2011 21.98 23.90 21.66 23.45 317,711 +0.95(+4.22%)
Oct 27, 2011 20.43 22.50 20.10 22.50 467,814 +2.47(+12.33%)
Oct 26, 2011 19.98 20.29 19.61 20.03 226,315 +0.10(+0.50%)
Oct 25, 2011 20.10 20.36 19.82 19.93 255,795 -0.27(-1.34%)
Oct 24, 2011 19.97 20.39 19.97 20.20 250,579 +0.23(+1.15%)
Oct 21, 2011 20.37 20.71 19.83 19.97 199,257 +0.06(+0.30%)
Oct 20, 2011 19.90 20.42 19.29 19.91 188,827 -0.01(-0.05%)
Oct 19, 2011 20.99 20.99 19.75 19.92 291,330 -0.79(-3.81%)
Oct 18, 2011 20.78 21.00 19.80 20.71 214,484 -0.51(-2.40%)
Oct 17, 2011 21.00 21.50 20.25 21.22 227,894 +0.38(+1.82%)
Oct 14, 2011 20.53 20.84 19.95 20.84 197,222 +0.40(+1.96%)
Oct 13, 2011 21.13 21.13 19.59 20.44 218,767 -0.81(-3.81%)
Oct 12, 2011 20.75 21.33 20.67 21.25 196,857 +0.82(+4.01%)
Oct 11, 2011 19.22 20.80 18.75 20.43 324,715 +1.05(+5.42%)
Oct 10, 2011 18.55 19.88 18.34 19.38 300,096 +1.15(+6.31%)
Oct 07, 2011 19.54 19.54 17.69 18.23 281,120 -1.02(-5.30%)
Oct 06, 2011 18.99 19.45 18.80 19.25 276,198 +0.62(+3.33%)
Oct 05, 2011 17.40 18.84 17.40 18.63 220,982 +1.34(+7.75%)
Oct 04, 2011 16.68 17.47 15.06 17.29 785,756 +0.49(+2.92%)
Oct 03, 2011 17.34 17.66 16.65 16.80 426,643 +0.15(+0.90%)
Sep 30, 2011 17.76 18.40 16.65 16.65 391,820 -1.50(-8.26%)
Sep 29, 2011 19.00 19.32 17.75 18.15 239,282 -0.56(-2.99%)
Sep 28, 2011 19.65 19.80 18.64 18.71 234,882 -0.89(-4.54%)
Sep 27, 2011 19.59 20.67 18.76 19.60 475,929 +0.85(+4.53%)
Sep 26, 2011 18.50 19.01 17.66 18.75 501,791 +0.28(+1.52%)
Sep 23, 2011 19.30 19.99 17.76 18.47 641,353 -1.39(-7.00%)
Sep 22, 2011 20.72 21.00 19.11 19.86 668,589 -1.74(-8.06%)
Sep 21, 2011 22.20 22.50 21.50 21.60 287,199 -0.63(-2.83%)
Sep 20, 2011 23.42 23.42 22.13 22.23 278,395 -0.22(-0.98%)
Sep 19, 2011 22.90 23.10 22.19 22.45 323,857 -0.15(-0.66%)
Sep 16, 2011 22.25 23.00 22.10 22.60 504,823 +0.75(+3.43%)
Sep 15, 2011 21.49 22.25 20.68 21.85 400,808 +0.38(+1.77%)
Sep 14, 2011 21.45 21.60 21.09 21.47 178,066 +0.04(+0.19%)
Sep 13, 2011 21.21 21.75 21.00 21.43 168,970 +0.31(+1.47%)
Sep 12, 2011 21.44 21.85 20.81 21.12 252,640 -0.44(-2.04%)
Sep 09, 2011 22.02 22.09 21.28 21.56 276,044 -0.47(-2.13%)
Sep 08, 2011 22.99 22.99 22.00 22.03 234,309 -0.52(-2.31%)
Sep 07, 2011 22.06 22.57 21.86 22.55 198,635 +0.09(+0.40%)
Sep 06, 2011 23.20 23.20 21.95 22.46 323,053 +0.10(+0.45%)
Sep 02, 2011 23.03 23.38 22.25 22.36 446,811 -0.55(-2.40%)
Sep 01, 2011 23.60 23.71 22.82 22.91 245,316 -0.66(-2.80%)
Aug 31, 2011 23.76 24.44 22.93 23.57 295,259 -0.59(-2.44%)
Aug 30, 2011 23.85 24.38 23.31 24.16 365,720 +0.89(+3.82%)
Aug 29, 2011 22.31 23.35 22.05 23.27 369,742 +1.27(+5.77%)
Aug 26, 2011 21.96 22.45 21.00 22.00 539,617 +0.04(+0.18%)
Aug 25, 2011 22.30 22.80 21.56 21.96 507,574 -0.34(-1.52%)
Aug 24, 2011 23.93 23.93 21.89 22.30 797,717 -2.12(-8.68%)
Aug 23, 2011 23.01 24.59 22.30 24.42 997,831 +0.10(+0.41%)
Aug 22, 2011 25.05 25.28 24.11 24.32 482,086 -0.67(-2.68%)
Aug 19, 2011 25.35 25.62 24.91 24.99 250,657 -0.21(-0.83%)
Aug 18, 2011 25.98 25.99 25.00 25.20 284,244 -0.52(-2.02%)
Aug 17, 2011 25.81 26.01 25.10 25.72 189,840 -0.13(-0.50%)
Aug 16, 2011 26.43 26.99 25.85 25.85 219,914 -0.70(-2.64%)
Aug 15, 2011 25.97 26.65 25.58 26.55 215,027 +0.33(+1.26%)
Aug 12, 2011 26.52 26.52 25.35 26.22 244,775 -0.77(-2.85%)
Aug 11, 2011 26.99 27.20 25.41 26.99 362,479 +0.09(+0.33%)
Aug 10, 2011 25.43 27.98 25.00 26.90 811,730 +0.90(+3.46%)
Aug 09, 2011 24.28 26.00 23.85 26.00 489,508 +2.63(+11.25%)
Aug 08, 2011 25.48 26.28 23.37 23.37 418,167 -0.95(-3.91%)
Aug 05, 2011 24.82 25.65 24.00 24.32 400,224 -0.48(-1.94%)
Aug 04, 2011 27.63 28.45 24.80 24.80 526,108 -2.09(-7.77%)
Aug 03, 2011 26.87 27.48 26.51 26.89 289,696 +0.40(+1.51%)
Aug 02, 2011 26.58 26.74 25.69 26.49 257,180 +1.03(+4.05%)
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.