Gold Resource Corp (NY: GORO )

3.059 USD +0.089 (+3.01%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.340 5.350 5.190 5.190 440,382 -0.23(-4.24%)
Oct 30, 2013 5.330 5.640 5.290 5.420 339,891 +0.12(+2.26%)
Oct 29, 2013 5.500 5.520 5.290 5.300 312,535 -0.22(-3.99%)
Oct 28, 2013 5.340 5.580 5.300 5.520 519,119 +0.18(+3.37%)
Oct 25, 2013 5.240 5.350 5.150 5.340 354,279 +0.10(+1.91%)
Oct 24, 2013 5.310 5.410 5.180 5.240 516,276 +0.01(+0.19%)
Oct 23, 2013 5.120 5.369 5.120 5.230 384,415 -0.08(-1.51%)
Oct 22, 2013 5.280 5.430 5.140 5.310 607,606 +0.20(+3.91%)
Oct 21, 2013 5.030 5.110 5.020 5.110 370,901 +0.12(+2.40%)
Oct 18, 2013 4.980 5.090 4.970 4.990 393,085 -0.02(-0.40%)
Oct 17, 2013 5.020 5.130 4.950 5.010 703,112 +0.17(+3.51%)
Oct 16, 2013 4.490 4.890 4.490 4.840 477,965 +0.10(+2.11%)
Oct 15, 2013 4.580 4.890 4.550 4.740 782,328 +0.09(+1.94%)
Oct 14, 2013 5.000 5.000 4.494 4.650 2,616,683 -0.30(-6.06%)
Oct 11, 2013 5.370 5.370 4.930 4.950 2,049,595 -0.50(-9.17%)
Oct 10, 2013 5.560 5.750 5.390 5.450 837,075 -0.14(-2.50%)
Oct 09, 2013 5.460 5.600 5.351 5.590 580,028 +0.10(+1.82%)
Oct 08, 2013 5.930 5.960 5.440 5.490 782,874 -0.28(-4.85%)
Oct 07, 2013 5.560 5.800 5.500 5.770 503,160 +0.27(+4.91%)
Oct 04, 2013 5.650 5.720 5.490 5.500 741,825 -0.14(-2.48%)
Oct 03, 2013 5.510 5.810 5.410 5.640 658,731 -0.02(-0.35%)
Oct 02, 2013 5.970 6.050 5.650 5.660 1,230,827 -0.26(-4.39%)
Oct 01, 2013 6.370 6.540 5.900 5.920 1,345,824 -0.81(-12.04%)
Sep 27, 2013 6.860 6.910 6.640 6.730 320,227 -0.04(-0.59%)
Sep 26, 2013 6.680 6.890 6.670 6.770 368,398 +0.06(+0.89%)
Sep 25, 2013 6.690 6.892 6.660 6.710 378,377 -0.01(-0.15%)
Sep 24, 2013 6.610 6.860 6.420 6.720 530,491 +0.05(+0.75%)
Sep 23, 2013 6.810 6.950 6.610 6.670 629,641 -0.20(-2.91%)
Sep 20, 2013 7.160 7.160 6.860 6.870 1,573,824 -0.35(-4.85%)
Sep 19, 2013 7.500 7.580 7.050 7.220 906,415 -0.25(-3.35%)
Sep 18, 2013 7.180 7.500 6.870 7.470 1,739,903 +0.23(+3.18%)
Sep 17, 2013 7.070 7.270 6.310 7.240 4,393,202 -0.90(-11.06%)
Sep 16, 2013 8.380 8.400 8.020 8.140 450,168 -0.16(-1.93%)
Sep 13, 2013 7.600 8.350 7.530 8.300 606,866 +0.57(+7.37%)
Sep 12, 2013 7.840 7.930 7.540 7.730 574,906 -0.37(-4.57%)
Sep 11, 2013 8.310 8.350 8.100 8.100 274,011 -0.21(-2.53%)
Sep 10, 2013 8.420 8.430 8.180 8.310 433,392 -0.23(-2.69%)
Sep 09, 2013 8.200 8.595 8.170 8.540 333,166 +0.34(+4.15%)
Sep 06, 2013 8.250 8.350 8.160 8.200 223,144 +0.09(+1.11%)
Sep 05, 2013 8.590 8.610 8.100 8.110 264,274 -0.51(-5.92%)
Sep 04, 2013 8.420 8.620 8.360 8.620 406,625 +0.09(+1.06%)
Sep 03, 2013 8.650 8.790 8.410 8.530 300,406 +0.14(+1.67%)
Aug 30, 2013 8.590 8.600 8.260 8.390 291,907 -0.28(-3.23%)
Aug 29, 2013 8.330 8.820 8.170 8.670 410,913 +0.41(+4.96%)
Aug 28, 2013 8.940 8.940 8.200 8.260 469,390 -0.35(-4.07%)
Aug 27, 2013 9.130 9.430 8.570 8.610 787,070 -0.43(-4.76%)
Aug 26, 2013 8.940 9.140 8.810 9.040 534,976 +0.14(+1.57%)
Aug 23, 2013 8.410 8.980 8.410 8.900 501,648 +0.50(+5.95%)
Aug 22, 2013 8.300 8.570 8.120 8.400 318,373 +0.28(+3.45%)
Aug 21, 2013 8.510 8.530 8.100 8.120 272,369 -0.42(-4.92%)
Aug 20, 2013 8.240 8.560 8.200 8.540 488,853 +0.29(+3.52%)
Aug 19, 2013 8.510 8.620 8.200 8.250 448,586 -0.27(-3.17%)
Aug 16, 2013 8.550 8.790 8.280 8.520 481,571 +0.01(+0.12%)
Aug 15, 2013 8.050 8.600 7.950 8.510 500,586 +0.37(+4.55%)
Aug 14, 2013 7.740 8.140 7.670 8.140 425,072 +0.40(+5.17%)
Aug 13, 2013 7.640 7.758 7.500 7.740 454,805 +0.08(+1.04%)
Aug 12, 2013 7.460 7.700 7.350 7.660 716,923 +0.50(+6.98%)
Aug 09, 2013 7.320 7.320 7.030 7.160 581,841 -0.13(-1.78%)
Aug 08, 2013 7.180 7.420 7.030 7.290 540,006 +0.28(+3.99%)
Aug 07, 2013 7.090 7.090 6.940 7.010 383,702 -0.09(-1.27%)
Aug 06, 2013 7.280 7.290 7.020 7.100 443,043 -0.25(-3.40%)
Aug 05, 2013 7.480 7.600 7.310 7.350 449,007 -0.09(-1.21%)
Aug 02, 2013 7.740 7.840 7.430 7.440 370,653 -0.28(-3.63%)
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.