Gold Resource Corp (NY: GORO )

2.800 USD -0.130 (-4.44%)
Streaming Delayed Price Updated: 9:09 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.830 3.840 3.730 3.750 229,268 -0.07(-1.83%)
Sep 28, 2017 3.800 3.860 3.740 3.820 306,352 +0.01(+0.26%)
Sep 27, 2017 3.840 3.810 379,516 +0.00(+0.00%)
Sep 26, 2017 3.740 3.920 3.740 3.810 438,674 -0.03(-0.78%)
Sep 25, 2017 3.750 3.890 3.750 3.840 584,224 +0.04(+1.05%)
Sep 22, 2017 3.670 3.810 3.670 3.800 353,096 +0.14(+3.83%)
Sep 21, 2017 3.650 3.790 3.610 3.660 385,714 -0.04(-1.08%)
Sep 20, 2017 3.850 3.890 3.700 3.700 618,753 -0.15(-3.90%)
Sep 19, 2017 3.820 3.880 3.760 3.850 495,423 +0.03(+0.79%)
Sep 18, 2017 3.720 3.880 3.700 3.820 488,142 -0.02(-0.52%)
Sep 15, 2017 3.930 3.930 3.700 3.840 814,360 +0.06(+1.59%)
Sep 14, 2017 3.750 3.920 3.730 3.780 445,099 +0.03(+0.80%)
Sep 13, 2017 3.870 3.870 3.720 3.750 429,558 -0.12(-3.10%)
Sep 12, 2017 3.650 3.890 3.644 3.870 458,544 +0.20(+5.45%)
Sep 11, 2017 3.750 3.820 3.640 3.670 589,073 -0.15(-3.93%)
Sep 08, 2017 3.920 3.970 3.760 3.820 692,873 -0.15(-3.78%)
Sep 07, 2017 3.950 4.019 3.930 3.970 548,321 +0.03(+0.76%)
Sep 06, 2017 4.000 4.030 3.850 3.940 540,306 -0.06(-1.50%)
Sep 05, 2017 4.040 4.080 3.950 4.000 666,767 +0.01(+0.25%)
Sep 01, 2017 4.040 4.060 3.910 3.990 528,996 +0.00(+0.00%)
Aug 31, 2017 3.930 4.038 3.870 3.990 457,145 +0.08(+2.05%)
Aug 30, 2017 4.020 4.080 3.830 3.910 635,035 -0.16(-3.93%)
Aug 29, 2017 4.220 4.230 4.000 4.070 857,829 -0.01(-0.25%)
Aug 28, 2017 3.890 4.100 3.850 4.080 731,250 +0.23(+5.97%)
Aug 25, 2017 3.910 3.910 3.840 3.850 504,759 -0.02(-0.52%)
Aug 24, 2017 3.800 3.880 3.780 3.870 389,864 +0.09(+2.38%)
Aug 23, 2017 3.680 3.790 3.670 3.780 344,529 +0.11(+3.00%)
Aug 22, 2017 3.610 3.705 3.585 3.670 417,845 +0.04(+1.10%)
Aug 21, 2017 3.670 3.670 3.560 3.630 338,581 +0.01(+0.28%)
Aug 18, 2017 3.600 3.690 3.550 3.620 678,218 +0.05(+1.40%)
Aug 17, 2017 3.660 3.670 3.540 3.570 364,084 -0.06(-1.65%)
Aug 16, 2017 3.500 3.665 3.480 3.630 493,277 +0.15(+4.31%)
Aug 15, 2017 3.470 3.555 3.450 3.480 324,819 -0.09(-2.52%)
Aug 14, 2017 3.440 3.590 3.370 3.570 512,846 +0.10(+2.88%)
Aug 11, 2017 3.580 3.580 3.420 3.470 432,457 -0.09(-2.53%)
Aug 10, 2017 3.570 3.590 3.470 3.560 688,540 +0.05(+1.42%)
Aug 09, 2017 3.560 3.650 3.440 3.510 674,352 +0.03(+0.86%)
Aug 08, 2017 3.630 3.630 3.420 3.480 735,769 -0.09(-2.52%)
Aug 07, 2017 3.580 3.660 3.491 3.570 604,348 +0.01(+0.28%)
Aug 04, 2017 3.810 3.830 3.495 3.560 1,373,854 -0.26(-6.81%)
Aug 03, 2017 4.080 4.135 3.810 3.820 1,214,004 -0.29(-7.06%)
Aug 02, 2017 4.170 4.255 4.100 4.110 728,916 -0.09(-2.14%)
Aug 01, 2017 4.250 4.330 4.170 4.200 574,583 -0.04(-0.94%)
Jul 31, 2017 4.240 4.340 4.210 4.240 460,335 -0.01(-0.24%)
Jul 28, 2017 4.210 4.350 4.150 4.250 698,796 +0.03(+0.71%)
Jul 27, 2017 4.300 4.300 4.160 4.220 709,247 -0.07(-1.63%)
Jul 26, 2017 4.100 4.320 4.060 4.290 904,895 +0.14(+3.37%)
Jul 25, 2017 4.190 4.240 4.110 4.150 558,363 +0.04(+0.97%)
Jul 24, 2017 4.300 4.340 4.080 4.110 451,065 -0.16(-3.75%)
Jul 21, 2017 4.270 4.320 4.170 4.270 519,093 +0.09(+2.15%)
Jul 20, 2017 4.180 4.250 4.150 4.180 350,227 -0.01(-0.24%)
Jul 19, 2017 4.310 4.340 4.075 4.190 975,218 -0.14(-3.23%)
Jul 18, 2017 4.200 4.350 4.130 4.330 954,116 +0.17(+4.09%)
Jul 17, 2017 4.140 4.232 4.100 4.160 469,279 +0.06(+1.46%)
Jul 14, 2017 4.120 4.176 4.080 4.100 334,231 +0.07(+1.74%)
Jul 13, 2017 4.080 4.130 3.990 4.030 447,811 -0.07(-1.71%)
Jul 12, 2017 4.150 4.210 4.090 4.100 469,489 +0.03(+0.74%)
Jul 11, 2017 4.080 4.130 3.981 4.070 487,883 -0.03(-0.73%)
Jul 10, 2017 3.890 4.130 3.810 4.100 839,644 +0.24(+6.22%)
Jul 07, 2017 3.980 3.980 3.830 3.860 699,237 -0.15(-3.74%)
Jul 06, 2017 4.150 4.150 3.975 4.010 868,467 -0.12(-2.91%)
Jul 05, 2017 4.110 4.250 3.990 4.130 1,111,516 +0.02(+0.49%)
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.