Gold Resource Corp (NY: GORO )

3.210 USD -0.020 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 5.610 5.620 5.371 5.470 643,274 -0.07(-1.26%)
Dec 31, 2019 5.700 5.760 5.470 5.540 790,400 -0.11(-1.95%)
Dec 30, 2019 5.500 5.650 5.440 5.650 617,641 +0.17(+3.10%)
Dec 27, 2019 5.600 5.605 5.450 5.480 691,700 -0.11(-1.97%)
Dec 26, 2019 5.600 5.840 5.550 5.590 927,970 +0.12(+2.19%)
Dec 24, 2019 5.260 5.550 5.240 5.470 713,400 +0.27(+5.19%)
Dec 23, 2019 5.050 5.210 5.050 5.200 619,447 +0.18(+3.59%)
Dec 20, 2019 5.080 5.170 4.990 5.020 1,382,800 -0.09(-1.76%)
Dec 19, 2019 5.170 5.200 5.080 5.110 519,663 -0.08(-1.54%)
Dec 18, 2019 5.190 5.270 5.120 5.190 603,857 -0.01(-0.19%)
Dec 17, 2019 5.220 5.270 5.150 5.200 552,715 -0.01(-0.19%)
Dec 16, 2019 5.350 5.390 5.180 5.210 881,754 -0.12(-2.25%)
Dec 13, 2019 5.100 5.350 5.040 5.330 1,084,400 +0.24(+4.72%)
Dec 12, 2019 5.250 5.300 4.970 5.090 1,245,262 -0.11(-2.12%)
Dec 11, 2019 4.910 5.200 4.870 5.200 1,215,371 +0.28(+5.69%)
Dec 10, 2019 4.870 4.950 4.810 4.920 529,974 +0.09(+1.86%)
Dec 09, 2019 4.850 4.890 4.690 4.830 594,565 +0.01(+0.21%)
Dec 06, 2019 4.660 4.840 4.630 4.820 694,500 +0.10(+2.12%)
Dec 05, 2019 4.550 4.940 4.550 4.720 1,272,823 +0.16(+3.51%)
Dec 04, 2019 4.540 4.600 4.430 4.560 470,654 -0.01(-0.22%)
Dec 03, 2019 4.580 4.650 4.510 4.570 762,158 +0.16(+3.63%)
Dec 02, 2019 4.350 4.450 4.330 4.410 538,806 -0.05(-1.12%)
Nov 29, 2019 4.260 4.490 4.240 4.460 583,200 +0.21(+4.94%)
Nov 27, 2019 4.190 4.260 4.120 4.250 550,400 +0.01(+0.24%)
Nov 26, 2019 4.190 4.290 4.100 4.240 735,272 +0.07(+1.68%)
Nov 25, 2019 4.180 4.320 4.150 4.170 580,091 -0.09(-2.11%)
Nov 22, 2019 4.370 4.390 4.190 4.260 608,700 -0.06(-1.39%)
Nov 21, 2019 4.510 4.560 4.320 4.320 546,423 -0.20(-4.42%)
Nov 20, 2019 4.510 4.608 4.490 4.520 512,607 +0.02(+0.44%)
Nov 19, 2019 4.450 4.665 4.450 4.500 637,723 +0.02(+0.45%)
Nov 18, 2019 4.420 4.540 4.380 4.480 511,845 +0.05(+1.13%)
Nov 15, 2019 4.530 4.610 4.420 4.430 575,900 -0.15(-3.28%)
Nov 14, 2019 4.520 4.620 4.500 4.580 585,290 +0.07(+1.55%)
Nov 13, 2019 4.500 4.720 4.490 4.510 1,100,294 +0.03(+0.67%)
Nov 12, 2019 4.350 4.480 4.260 4.480 842,271 +0.15(+3.46%)
Nov 11, 2019 4.210 4.380 4.140 4.330 642,304 +0.13(+3.10%)
Nov 08, 2019 4.100 4.260 4.100 4.200 740,800 -0.07(-1.64%)
Nov 07, 2019 4.350 4.390 4.080 4.270 1,079,712 -0.12(-2.73%)
Nov 06, 2019 4.360 4.414 4.260 4.390 469,636 +0.04(+0.92%)
Nov 05, 2019 4.440 4.580 4.210 4.350 1,448,975 -0.21(-4.61%)
Nov 04, 2019 4.560 4.710 4.510 4.560 932,936 +0.02(+0.44%)
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.