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 30, 2020 2.700 2.740 2.580 2.740 1,363,300 +0.09(+3.40%)
Oct 29, 2020 2.610 2.720 2.590 2.650 941,322 +0.05(+1.92%)
Oct 28, 2020 2.830 2.830 2.600 2.600 1,183,642 -0.28(-9.72%)
Oct 27, 2020 2.920 2.920 2.855 2.880 480,490 -0.02(-0.69%)
Oct 26, 2020 2.960 3.005 2.890 2.900 577,869 -0.09(-3.01%)
Oct 23, 2020 2.950 3.000 2.880 2.990 803,400 +0.05(+1.70%)
Oct 22, 2020 3.000 3.010 2.890 2.940 875,473 -0.08(-2.65%)
Oct 21, 2020 3.020 3.088 3.000 3.020 800,329 +0.03(+1.00%)
Oct 20, 2020 2.920 3.040 2.891 2.990 725,190 +0.09(+3.10%)
Oct 19, 2020 3.030 3.065 2.900 2.900 810,160 -0.12(-3.97%)
Oct 16, 2020 3.250 3.270 3.010 3.020 1,176,600 -0.18(-5.63%)
Oct 15, 2020 2.950 3.200 2.880 3.200 1,940,778 +0.27(+9.22%)
Oct 14, 2020 2.910 3.050 2.900 2.930 1,612,116 +0.07(+2.45%)
Oct 13, 2020 2.900 2.930 2.810 2.860 1,029,806 -0.09(-3.05%)
Oct 12, 2020 3.150 3.160 2.940 2.950 1,021,291 -0.14(-4.53%)
Oct 09, 2020 3.020 3.100 2.970 3.090 1,351,700 +0.09(+3.00%)
Oct 08, 2020 2.790 3.020 2.770 3.000 3,327,293 +0.28(+10.29%)
Oct 07, 2020 2.890 2.930 2.690 2.720 3,628,976 -0.07(-2.51%)
Oct 06, 2020 3.320 3.340 2.790 2.790 4,352,822 -0.53(-15.96%)
Oct 05, 2020 3.730 3.780 3.300 3.320 2,514,341 -0.28(-7.78%)
Oct 02, 2020 3.490 3.600 3.440 3.600 1,155,200 +0.11(+3.15%)
Oct 01, 2020 3.460 3.540 3.430 3.490 1,072,120 +0.08(+2.35%)
Sep 30, 2020 3.460 3.500 3.370 3.410 732,841 -0.05(-1.45%)
Sep 29, 2020 3.300 3.480 3.300 3.460 1,100,833 +0.17(+5.17%)
Sep 28, 2020 3.260 3.330 3.220 3.290 582,755 +0.07(+2.17%)
Sep 25, 2020 3.290 3.290 3.190 3.220 686,800 -0.09(-2.72%)
Sep 24, 2020 3.150 3.375 3.100 3.310 1,090,638 +0.16(+5.08%)
Sep 23, 2020 3.350 3.360 3.140 3.150 1,430,297 -0.26(-7.62%)
Sep 22, 2020 3.450 3.450 3.320 3.410 1,099,849 +0.00(+0.00%)
Sep 21, 2020 3.550 3.640 3.410 3.410 1,434,491 -0.27(-7.34%)
Sep 18, 2020 3.730 3.750 3.630 3.680 1,494,200 -0.05(-1.34%)
Sep 17, 2020 3.810 3.830 3.710 3.730 2,156,494 -0.16(-4.11%)
Sep 16, 2020 3.920 3.960 3.800 3.890 1,556,262 +0.01(+0.26%)
Sep 15, 2020 3.940 3.960 3.845 3.880 691,297 -0.04(-1.02%)
Sep 14, 2020 3.830 3.930 3.830 3.920 1,206,176 +0.11(+2.89%)
Sep 11, 2020 3.940 3.965 3.800 3.810 793,000 -0.11(-2.81%)
Sep 10, 2020 3.970 4.030 3.920 3.920 753,293 -0.05(-1.26%)
Sep 09, 2020 3.990 4.061 3.900 3.970 776,791 +0.02(+0.51%)
Sep 08, 2020 3.940 4.030 3.810 3.950 1,448,652 -0.06(-1.50%)
Sep 04, 2020 3.900 4.020 3.790 4.010 1,062,900 +0.06(+1.52%)
Sep 03, 2020 3.860 3.960 3.820 3.950 735,735 +0.04(+1.02%)
Sep 02, 2020 3.930 3.930 3.765 3.910 1,075,523 -0.06(-1.51%)
Sep 01, 2020 4.050 4.060 3.890 3.970 1,154,602 -0.01(-0.25%)
Aug 31, 2020 4.070 4.090 3.940 3.980 856,116 -0.04(-1.00%)
Aug 28, 2020 4.040 4.085 3.940 4.020 1,160,600 +0.05(+1.26%)
Aug 27, 2020 4.100 4.150 3.890 3.970 1,115,458 -0.06(-1.49%)
Aug 26, 2020 3.960 4.100 3.940 4.030 1,190,549 +0.05(+1.26%)
Aug 25, 2020 3.950 3.980 3.820 3.980 976,152 +0.03(+0.76%)
Aug 24, 2020 4.090 4.090 3.920 3.950 1,055,869 -0.10(-2.47%)
Aug 21, 2020 4.100 4.135 4.010 4.050 885,500 -0.16(-3.80%)
Aug 20, 2020 4.140 4.255 4.090 4.210 1,318,277 +0.03(+0.72%)
Aug 19, 2020 4.150 4.245 4.080 4.180 2,053,613 -0.01(-0.24%)
Aug 18, 2020 4.370 4.380 4.100 4.190 886,517 -0.07(-1.64%)
Aug 17, 2020 4.250 4.315 4.150 4.260 902,760 +0.14(+3.40%)
Aug 14, 2020 4.140 4.160 4.010 4.120 876,500 -0.03(-0.72%)
Aug 13, 2020 4.050 4.190 4.020 4.150 927,284 +0.18(+4.53%)
Aug 12, 2020 4.170 4.170 3.950 3.970 1,133,096 -0.03(-0.75%)
Aug 11, 2020 4.160 4.220 3.980 4.000 1,658,927 -0.39(-8.88%)
Aug 10, 2020 4.510 4.670 4.380 4.390 1,040,500 -0.06(-1.35%)
Aug 07, 2020 4.500 4.550 4.310 4.450 1,264,500 -0.18(-3.89%)
Aug 06, 2020 4.650 4.780 4.550 4.630 1,146,610 +0.04(+0.87%)
Aug 05, 2020 4.600 4.940 4.455 4.590 2,791,400 -0.01(-0.22%)
Aug 04, 2020 4.280 4.610 4.170 4.600 1,728,792 +0.24(+5.50%)
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.