Gold Resource Corp (NY: GORO )

2.810 USD +0.020 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.860 3.860 3.670 3.820 385,900 +0.03(+0.79%)
Nov 29, 2018 3.860 3.900 3.730 3.790 277,794 -0.03(-0.79%)
Nov 28, 2018 3.690 3.870 3.610 3.820 370,581 +0.13(+3.52%)
Nov 27, 2018 3.790 3.860 3.690 3.690 243,495 -0.13(-3.40%)
Nov 26, 2018 3.840 3.890 3.820 3.820 228,214 -0.02(-0.52%)
Nov 23, 2018 3.910 3.910 3.800 3.840 145,700 -0.08(-2.04%)
Nov 21, 2018 3.920 3.920 3.920 0 +0.15(+3.98%)
Nov 20, 2018 3.980 4.000 3.750 3.770 451,627 -0.16(-4.07%)
Nov 19, 2018 3.880 3.950 3.870 3.930 395,239 +0.01(+0.26%)
Nov 16, 2018 3.900 3.970 3.900 3.920 599,200 +0.02(+0.51%)
Nov 15, 2018 3.950 3.990 3.820 3.900 494,237 -0.03(-0.76%)
Nov 14, 2018 3.840 3.960 3.825 3.930 377,708 +0.07(+1.81%)
Nov 13, 2018 3.960 3.990 3.800 3.860 442,864 -0.11(-2.77%)
Nov 12, 2018 4.080 4.110 3.910 3.970 306,626 -0.13(-3.17%)
Nov 09, 2018 4.180 4.240 4.050 4.100 426,000 -0.14(-3.30%)
Nov 08, 2018 4.150 4.260 4.010 4.240 441,601 +0.08(+1.92%)
Nov 07, 2018 4.160 4.170 4.040 4.160 468,921 +0.03(+0.73%)
Nov 06, 2018 4.200 4.270 4.110 4.130 258,584 -0.08(-1.90%)
Nov 05, 2018 4.180 4.300 4.170 4.210 349,201 +0.03(+0.72%)
Nov 02, 2018 4.450 4.450 4.160 4.180 729,500 -0.26(-5.86%)
Nov 01, 2018 4.420 4.575 4.380 4.440 672,258 +0.11(+2.54%)
Oct 31, 2018 5.160 5.230 4.260 4.330 1,470,786 -0.92(-17.52%)
Oct 30, 2018 5.270 5.450 5.210 5.250 334,071 -0.10(-1.87%)
Oct 29, 2018 5.510 5.570 5.270 5.350 306,813 -0.18(-3.25%)
Oct 26, 2018 5.420 5.640 5.400 5.530 303,600 +0.10(+1.84%)
Oct 25, 2018 5.800 5.800 5.380 5.430 486,077 -0.31(-5.40%)
Oct 24, 2018 5.960 5.990 5.650 5.740 345,037 -0.20(-3.37%)
Oct 23, 2018 6.180 6.200 5.873 5.940 368,966 +0.06(+1.02%)
Oct 22, 2018 5.980 5.980 5.770 5.880 178,785 -0.08(-1.34%)
Oct 19, 2018 5.810 6.010 5.750 5.960 410,500 +0.13(+2.23%)
Oct 18, 2018 5.950 5.970 5.790 5.830 408,703 -0.15(-2.51%)
Oct 17, 2018 6.110 6.230 5.930 5.980 435,207 -0.19(-3.08%)
Oct 16, 2018 6.310 6.420 5.970 6.170 621,783 -0.11(-1.75%)
Oct 15, 2018 5.850 6.310 5.790 6.280 1,302,596 +0.54(+9.41%)
Oct 12, 2018 5.560 5.800 5.410 5.740 669,200 +0.22(+3.99%)
Oct 11, 2018 5.230 5.670 5.190 5.520 484,953 +0.35(+6.77%)
Oct 10, 2018 5.150 5.220 5.070 5.170 228,208 +0.04(+0.78%)
Oct 09, 2018 5.260 5.330 5.110 5.130 286,225 -0.12(-2.29%)
Oct 08, 2018 5.000 5.270 5.000 5.250 327,149 +0.10(+1.94%)
Oct 05, 2018 5.220 5.270 5.100 5.150 224,600 -0.07(-1.34%)
Oct 04, 2018 5.130 5.300 5.090 5.220 390,624 +0.09(+1.75%)
Oct 03, 2018 5.110 5.140 5.063 5.130 193,322 +0.06(+1.18%)
Oct 02, 2018 5.060 5.180 5.050 5.070 228,631 +0.05(+1.00%)
Oct 01, 2018 5.160 5.170 5.020 5.020 193,544 -0.12(-2.33%)
Sep 28, 2018 5.030 5.180 5.000 5.140 245,300 +0.11(+2.19%)
Sep 27, 2018 4.990 5.120 4.970 5.030 324,705 +0.03(+0.60%)
Sep 26, 2018 5.100 5.110 5.000 5.000 287,078 -0.11(-2.15%)
Sep 25, 2018 5.080 5.220 5.070 5.110 233,292 +0.04(+0.79%)
Sep 24, 2018 5.110 5.270 5.035 5.070 281,233 -0.04(-0.78%)
Sep 21, 2018 5.100 5.250 5.030 5.110 801,800 -0.06(-1.16%)
Sep 20, 2018 5.200 5.320 5.130 5.170 316,376 +0.01(+0.19%)
Sep 19, 2018 5.200 5.330 5.130 5.160 427,876 +0.02(+0.39%)
Sep 18, 2018 5.120 5.180 5.053 5.140 262,533 +0.06(+1.18%)
Sep 17, 2018 5.090 5.120 4.920 5.080 478,593 +0.04(+0.79%)
Sep 14, 2018 5.080 5.150 5.040 5.040 262,200 -0.07(-1.37%)
Sep 13, 2018 5.180 5.180 5.020 5.110 257,207 +0.03(+0.59%)
Sep 12, 2018 4.970 5.140 4.871 5.080 374,520 +0.14(+2.83%)
Sep 11, 2018 4.780 4.980 4.730 4.940 293,088 +0.10(+2.07%)
Sep 10, 2018 5.000 5.060 4.740 4.840 507,890 -0.10(-2.02%)
Sep 07, 2018 5.000 5.050 4.930 4.940 214,300 -0.09(-1.79%)
Sep 06, 2018 5.100 5.240 4.940 5.030 277,192 -0.05(-0.98%)
Sep 05, 2018 5.030 5.145 5.010 5.080 219,870 +0.05(+0.99%)
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.