Gold Resource Corp (NY: GORO )

2.865 USD -0.006 (-0.19%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.320 5.380 5.150 5.150 273,845 -0.16(-3.01%)
Feb 27, 2014 5.160 5.450 5.100 5.310 380,948 +0.15(+2.91%)
Feb 26, 2014 5.500 5.500 5.140 5.160 576,688 -0.23(-4.27%)
Feb 25, 2014 5.490 5.550 5.370 5.390 285,095 -0.12(-2.18%)
Feb 24, 2014 5.570 5.600 5.470 5.510 346,650 +0.04(+0.73%)
Feb 21, 2014 5.550 5.640 5.360 5.470 453,798 -0.08(-1.44%)
Feb 20, 2014 5.230 5.600 5.210 5.550 505,706 +0.31(+5.92%)
Feb 19, 2014 5.450 5.690 5.220 5.240 740,944 -0.24(-4.38%)
Feb 18, 2014 5.520 5.700 5.280 5.480 885,916 +0.01(+0.18%)
Feb 14, 2014 5.350 5.470 5.470 5.470 809,200 +0.23(+4.39%)
Feb 13, 2014 4.960 5.290 4.900 5.240 569,695 +0.27(+5.43%)
Feb 12, 2014 5.270 5.290 4.910 4.970 634,011 -0.32(-6.05%)
Feb 11, 2014 5.260 5.430 5.160 5.290 847,359 +0.14(+2.72%)
Feb 10, 2014 4.880 5.180 4.850 5.150 1,235,293 +0.53(+11.47%)
Feb 07, 2014 4.530 4.640 4.500 4.620 303,631 +0.11(+2.44%)
Feb 06, 2014 4.590 4.610 4.460 4.510 274,692 -0.02(-0.44%)
Feb 05, 2014 4.730 4.750 4.470 4.530 494,695 -0.05(-1.09%)
Feb 04, 2014 4.530 4.600 4.450 4.580 499,305 +0.03(+0.66%)
Feb 03, 2014 4.620 4.750 4.520 4.550 394,190 -0.06(-1.30%)
Jan 31, 2014 4.750 4.830 4.600 4.610 391,241 +0.00(+0.00%)
Jan 30, 2014 4.650 4.720 4.590 4.610 371,894 -0.08(-1.71%)
Jan 29, 2014 4.750 4.850 4.610 4.690 536,828 -0.04(-0.85%)
Jan 28, 2014 4.640 4.750 4.590 4.730 411,082 +0.09(+1.94%)
Jan 27, 2014 5.060 5.060 4.620 4.640 467,363 -0.43(-8.48%)
Jan 24, 2014 5.480 5.480 4.990 5.070 441,700 -0.22(-4.16%)
Jan 23, 2014 5.290 5.500 5.205 5.290 428,185 +0.11(+2.12%)
Jan 22, 2014 5.210 5.260 5.090 5.180 358,598 -0.05(-0.96%)
Jan 21, 2014 5.010 5.270 4.880 5.230 904,050 +0.28(+5.66%)
Jan 17, 2014 4.710 4.950 4.950 4.950 670,600 +0.25(+5.32%)
Jan 16, 2014 4.720 4.820 4.700 4.700 331,691 -0.08(-1.67%)
Jan 15, 2014 4.640 4.840 4.640 4.780 177,456 -0.01(-0.21%)
Jan 14, 2014 4.800 4.890 4.740 4.790 278,491 -0.01(-0.21%)
Jan 13, 2014 4.630 4.860 4.580 4.800 520,090 +0.14(+3.00%)
Jan 10, 2014 4.650 4.795 4.590 4.660 553,573 +0.11(+2.42%)
Jan 09, 2014 4.630 4.660 4.550 4.550 213,308 -0.12(-2.57%)
Jan 08, 2014 4.720 4.730 4.600 4.670 331,229 -0.09(-1.89%)
Jan 07, 2014 4.780 4.780 4.640 4.760 262,665 -0.04(-0.83%)
Jan 06, 2014 4.930 4.930 4.710 4.800 384,743 -0.03(-0.62%)
Jan 03, 2014 4.650 4.850 4.620 4.830 435,889 +0.20(+4.32%)
Jan 02, 2014 4.720 4.740 4.550 4.630 658,928 +0.10(+2.21%)
Dec 31, 2013 4.550 4.530 4.530 4.530 1,215,700 -0.03(-0.66%)
Dec 30, 2013 4.700 4.760 4.550 4.560 480,079 -0.19(-4.00%)
Dec 27, 2013 4.630 4.750 4.610 4.750 420,082 +0.18(+3.94%)
Dec 26, 2013 4.800 4.900 4.530 4.570 777,877 -0.29(-5.97%)
Dec 24, 2013 4.750 4.900 4.720 4.860 184,680 +0.07(+1.46%)
Dec 23, 2013 4.690 4.800 4.610 4.790 394,460 +0.13(+2.79%)
Dec 20, 2013 4.660 4.760 4.590 4.660 1,035,287 +0.03(+0.65%)
Dec 19, 2013 4.790 4.790 4.610 4.630 497,798 -0.18(-3.74%)
Dec 18, 2013 4.900 5.020 4.790 4.810 743,307 -0.05(-1.03%)
Dec 17, 2013 4.790 4.960 4.770 4.860 438,383 +0.07(+1.46%)
Dec 16, 2013 4.850 4.970 4.760 4.790 285,863 -0.06(-1.24%)
Dec 13, 2013 4.790 4.970 4.790 4.850 461,738 +0.09(+1.89%)
Dec 12, 2013 4.820 4.930 4.740 4.760 538,566 -0.25(-4.99%)
Dec 11, 2013 5.120 5.150 4.990 5.010 261,640 -0.08(-1.57%)
Dec 10, 2013 5.160 5.290 5.050 5.090 475,486 +0.08(+1.60%)
Dec 09, 2013 4.990 5.050 4.910 5.010 260,137 +0.11(+2.24%)
Dec 06, 2013 4.870 5.039 4.850 4.900 234,833 +0.05(+1.03%)
Dec 05, 2013 4.780 5.020 4.780 4.850 219,300 -0.14(-2.81%)
Dec 04, 2013 4.910 5.120 4.860 4.990 343,889 +0.09(+1.84%)
Dec 03, 2013 4.890 5.029 4.820 4.900 333,519 -0.04(-0.81%)
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.