Gold Resource Corp (NY: GORO )

3.050 USD +0.080 (+2.69%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.700 2.870 2.560 2.750 1,498,423 -0.01(-0.36%)
Mar 30, 2020 2.770 2.930 2.630 2.760 974,378 +0.05(+1.85%)
Mar 27, 2020 2.940 3.010 2.700 2.710 1,144,800 -0.29(-9.67%)
Mar 26, 2020 3.060 3.260 2.870 3.000 1,904,176 +0.09(+3.09%)
Mar 25, 2020 2.920 3.090 2.760 2.910 2,289,990 +0.08(+2.83%)
Mar 24, 2020 2.920 2.930 2.730 2.830 2,790,338 +0.29(+11.42%)
Mar 23, 2020 2.580 2.610 2.300 2.540 1,652,086 +0.18(+7.63%)
Mar 20, 2020 2.760 2.830 2.350 2.360 2,417,700 -0.31(-11.61%)
Mar 19, 2020 2.610 3.005 2.350 2.670 1,963,248 +0.17(+6.80%)
Mar 18, 2020 3.000 3.010 2.490 2.500 1,778,984 -0.55(-18.03%)
Mar 17, 2020 2.570 3.150 2.570 3.050 2,691,925 +0.39(+14.66%)
Mar 16, 2020 2.200 2.720 2.020 2.660 2,322,148 +0.06(+2.31%)
Mar 13, 2020 3.040 3.090 2.500 2.600 1,587,100 -0.12(-4.41%)
Mar 12, 2020 2.920 3.180 2.710 2.720 1,414,970 -0.60(-18.07%)
Mar 11, 2020 3.830 3.840 3.310 3.320 1,165,081 -0.55(-14.21%)
Mar 10, 2020 4.000 4.000 3.650 3.870 769,168 +0.03(+0.78%)
Mar 09, 2020 3.800 4.360 3.790 3.840 1,197,297 -0.62(-13.90%)
Mar 06, 2020 4.720 4.720 4.315 4.460 1,251,800 -0.16(-3.46%)
Mar 05, 2020 4.700 4.730 4.430 4.620 849,878 +0.02(+0.43%)
Mar 04, 2020 4.820 4.840 4.450 4.600 729,626 -0.06(-1.29%)
Mar 03, 2020 4.360 4.990 4.180 4.660 1,754,403 +0.35(+8.12%)
Mar 02, 2020 4.210 4.360 4.100 4.310 1,075,116 +0.29(+7.21%)
Feb 28, 2020 4.230 4.420 3.990 4.020 2,005,600 -0.65(-13.92%)
Feb 27, 2020 5.200 5.200 4.650 4.670 1,476,183 -0.45(-8.79%)
Feb 26, 2020 5.340 5.380 5.100 5.120 748,603 -0.17(-3.21%)
Feb 25, 2020 5.690 5.760 5.250 5.290 1,264,892 -0.48(-8.32%)
Feb 24, 2020 6.220 6.240 5.610 5.770 1,845,585 -0.05(-0.86%)
Feb 21, 2020 5.500 5.892 5.420 5.820 1,892,300 +0.51(+9.60%)
Feb 20, 2020 5.430 5.670 5.290 5.310 1,125,388 -0.07(-1.30%)
Feb 19, 2020 5.300 5.430 5.200 5.380 729,987 +0.11(+2.09%)
Feb 18, 2020 5.130 5.300 5.060 5.270 763,317 +0.23(+4.56%)
Feb 14, 2020 5.130 5.184 5.020 5.040 388,600 -0.09(-1.75%)
Feb 13, 2020 5.070 5.166 5.010 5.130 366,553 +0.12(+2.40%)
Feb 12, 2020 5.060 5.100 4.903 5.010 404,553 -0.07(-1.38%)
Feb 11, 2020 5.110 5.190 5.050 5.080 500,635 -0.06(-1.17%)
Feb 10, 2020 5.280 5.300 5.130 5.140 389,912 -0.08(-1.53%)
Feb 07, 2020 5.430 5.480 5.220 5.220 441,600 -0.16(-2.97%)
Feb 06, 2020 5.490 5.540 5.380 5.380 519,244 -0.02(-0.37%)
Feb 05, 2020 5.200 5.470 5.200 5.400 516,423 +0.19(+3.65%)
Feb 04, 2020 5.260 5.340 5.135 5.210 596,537 -0.21(-3.87%)
Feb 03, 2020 5.420 5.520 5.270 5.420 794,937 -0.08(-1.45%)
Jan 31, 2020 5.430 5.765 5.430 5.500 1,012,800 +0.07(+1.29%)
Jan 30, 2020 5.500 5.600 5.370 5.430 894,794 -0.05(-0.91%)
Jan 29, 2020 4.950 5.520 4.930 5.480 1,193,102 +0.58(+11.84%)
Jan 28, 2020 5.020 5.090 4.830 4.900 653,679 -0.16(-3.16%)
Jan 27, 2020 5.320 5.440 5.050 5.060 693,286 -0.15(-2.88%)
Jan 24, 2020 5.110 5.260 5.068 5.210 551,400 +0.06(+1.17%)
Jan 23, 2020 5.080 5.230 5.030 5.150 544,010 +0.05(+0.98%)
Jan 22, 2020 5.150 5.185 5.060 5.100 284,182 -0.02(-0.39%)
Jan 21, 2020 4.960 5.140 4.880 5.120 558,079 +0.12(+2.40%)
Jan 17, 2020 5.180 5.180 4.960 5.000 601,900 -0.14(-2.72%)
Jan 16, 2020 5.140 5.240 5.090 5.140 522,230 +0.00(+0.00%)
Jan 15, 2020 5.030 5.160 4.930 5.140 699,720 +0.20(+4.05%)
Jan 14, 2020 4.760 5.014 4.750 4.940 710,056 +0.14(+2.92%)
Jan 13, 2020 5.180 5.190 4.800 4.800 1,099,547 -0.39(-7.51%)
Jan 10, 2020 5.100 5.245 5.060 5.190 452,000 +0.09(+1.76%)
Jan 09, 2020 5.090 5.190 5.050 5.100 580,689 -0.09(-1.73%)
Jan 08, 2020 5.520 5.520 5.170 5.190 921,548 -0.37(-6.65%)
Jan 07, 2020 5.410 5.600 5.350 5.560 584,022 +0.17(+3.15%)
Jan 06, 2020 5.540 5.540 5.330 5.390 842,172 -0.03(-0.55%)
Jan 03, 2020 5.620 5.650 5.400 5.420 822,200 -0.05(-0.91%)
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.