Gold Resource Corp (NY: GORO )

2.680 USD -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:17 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.140 3.300 3.130 3.290 1,019,603 +0.20(+6.47%)
Apr 28, 2016 2.980 3.100 2.910 3.090 689,693 +0.14(+4.75%)
Apr 27, 2016 2.980 3.030 2.880 2.950 568,459 -0.03(-1.01%)
Apr 26, 2016 2.890 2.990 2.770 2.980 504,837 +0.09(+3.11%)
Apr 25, 2016 3.000 3.030 2.850 2.890 530,917 -0.10(-3.34%)
Apr 22, 2016 2.970 3.080 2.950 2.990 494,761 +0.03(+1.01%)
Apr 21, 2016 3.000 3.080 2.920 2.960 516,341 +0.02(+0.68%)
Apr 20, 2016 3.100 3.140 2.870 2.940 867,926 -0.11(-3.61%)
Apr 19, 2016 3.030 3.140 2.920 3.050 775,209 +0.15(+5.17%)
Apr 18, 2016 2.800 2.910 2.770 2.900 582,583 +0.13(+4.69%)
Apr 15, 2016 2.750 2.815 2.700 2.770 433,114 +0.05(+1.84%)
Apr 14, 2016 2.640 2.750 2.620 2.720 501,649 +0.04(+1.49%)
Apr 13, 2016 2.700 2.820 2.650 2.680 474,476 -0.10(-3.60%)
Apr 12, 2016 2.680 2.810 2.600 2.780 755,514 +0.10(+3.73%)
Apr 11, 2016 2.520 2.680 2.510 2.680 840,371 +0.18(+7.20%)
Apr 08, 2016 2.460 2.500 2.420 2.500 388,849 +0.06(+2.46%)
Apr 07, 2016 2.460 2.500 2.410 2.440 437,294 +0.04(+1.67%)
Apr 06, 2016 2.370 2.400 2.340 2.400 282,946 +0.02(+0.84%)
Apr 05, 2016 2.370 2.390 2.310 2.380 278,751 +0.10(+4.39%)
Apr 04, 2016 2.390 2.390 2.235 2.280 338,755 -0.12(-5.00%)
Apr 01, 2016 2.280 2.410 2.220 2.400 651,690 +0.07(+3.00%)
Mar 31, 2016 2.420 2.439 2.330 2.330 259,529 -0.04(-1.69%)
Mar 30, 2016 2.450 2.460 2.340 2.370 342,574 -0.07(-2.87%)
Mar 29, 2016 2.310 2.500 2.270 2.440 526,911 +0.14(+6.09%)
Mar 28, 2016 2.310 2.310 2.240 2.300 184,982 +0.00(+0.00%)
Mar 24, 2016 2.200 2.300 2.300 2.300 206,500 +0.05(+2.22%)
Mar 23, 2016 2.360 2.400 2.220 2.250 570,389 -0.22(-8.91%)
Mar 22, 2016 2.490 2.500 2.420 2.470 329,013 +0.05(+2.07%)
Mar 21, 2016 2.390 2.490 2.380 2.420 527,029 -0.02(-0.82%)
Mar 18, 2016 2.280 2.450 2.280 2.440 1,632,394 +0.14(+6.09%)
Mar 17, 2016 2.400 2.450 2.270 2.300 659,357 -0.05(-2.13%)
Mar 16, 2016 2.120 2.370 2.120 2.350 574,039 +0.14(+6.33%)
Mar 15, 2016 2.220 2.250 2.120 2.210 366,317 -0.05(-2.21%)
Mar 14, 2016 2.320 2.350 2.220 2.260 774,869 +0.00(+0.00%)
Mar 11, 2016 2.280 2.330 2.220 2.260 323,570 -0.01(-0.44%)
Mar 10, 2016 2.100 2.350 2.100 2.270 873,822 +0.07(+3.18%)
Mar 09, 2016 2.050 2.300 2.020 2.200 764,055 +0.04(+1.85%)
Mar 08, 2016 2.310 2.368 2.150 2.160 499,065 -0.07(-3.14%)
Mar 07, 2016 2.200 2.320 2.170 2.230 501,787 +0.11(+5.19%)
Mar 04, 2016 2.190 2.330 2.090 2.120 1,207,421 -0.02(-0.93%)
Mar 03, 2016 2.040 2.170 2.020 2.140 876,980 +0.15(+7.54%)
Mar 02, 2016 1.930 2.010 1.850 1.990 495,806 +0.07(+3.65%)
Mar 01, 2016 1.970 1.980 1.900 1.920 420,627 -0.04(-2.04%)
Feb 29, 2016 1.960 1.990 1.910 1.960 379,307 +0.02(+1.03%)
Feb 26, 2016 1.940 1.980 1.890 1.940 438,892 -0.01(-0.51%)
Feb 25, 2016 1.990 2.000 1.910 1.950 348,501 +0.04(+2.09%)
Feb 24, 2016 1.960 2.080 1.890 1.910 970,787 +0.00(+0.00%)
Feb 23, 2016 1.860 1.940 1.850 1.910 690,540 +0.10(+5.52%)
Feb 22, 2016 1.680 1.810 1.680 1.810 645,652 +0.07(+4.02%)
Feb 19, 2016 1.740 1.800 1.730 1.740 657,619 -0.03(-1.69%)
Feb 18, 2016 1.700 1.790 1.670 1.770 874,749 +0.08(+4.73%)
Feb 17, 2016 1.610 1.740 1.590 1.690 416,226 +0.07(+4.32%)
Feb 16, 2016 1.660 1.690 1.550 1.620 433,913 -0.07(-4.14%)
Feb 12, 2016 1.700 1.690 1.690 1.690 862,100 -0.02(-1.17%)
Feb 11, 2016 1.750 1.770 1.630 1.710 1,011,073 +0.13(+8.23%)
Feb 10, 2016 1.550 1.680 1.505 1.580 560,214 -0.01(-0.63%)
Feb 09, 2016 1.750 1.750 1.550 1.590 504,262 -0.11(-6.47%)
Feb 08, 2016 1.630 1.730 1.620 1.700 899,848 +0.13(+8.28%)
Feb 05, 2016 1.450 1.610 1.420 1.570 505,446 +0.09(+6.08%)
Feb 04, 2016 1.360 1.580 1.360 1.480 844,382 +0.15(+11.28%)
Feb 03, 2016 1.250 1.340 1.250 1.330 700,836 +0.07(+5.56%)
Feb 02, 2016 1.370 1.400 1.260 1.260 457,206 -0.12(-8.70%)
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.