Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

2.700 USD -0.030 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 4.470 4.480 4.330 4.380 681,092 -0.06(-1.35%)
May 29, 2014 4.360 4.580 4.330 4.440 456,609 +0.09(+2.07%)
May 28, 2014 4.330 4.420 4.270 4.350 568,084 +0.04(+0.93%)
May 27, 2014 4.350 4.370 4.274 4.310 415,340 -0.08(-1.82%)
May 23, 2014 4.260 4.390 4.390 4.390 419,800 -0.12(-2.66%)
May 22, 2014 4.600 4.600 4.480 4.510 282,940 -0.02(-0.44%)
May 21, 2014 4.470 4.570 4.330 4.530 429,448 +0.05(+1.12%)
May 20, 2014 4.570 4.600 4.430 4.480 823,167 -0.03(-0.67%)
May 19, 2014 4.390 4.540 4.350 4.510 969,548 +0.21(+4.88%)
May 16, 2014 4.350 4.440 4.270 4.300 596,468 -0.07(-1.60%)
May 15, 2014 4.270 4.470 4.270 4.370 795,403 +0.06(+1.39%)
May 14, 2014 4.360 4.420 4.250 4.310 965,063 +0.03(+0.70%)
May 13, 2014 3.950 4.790 3.950 4.280 3,640,687 +0.76(+21.59%)
May 12, 2014 3.680 3.680 3.520 3.520 1,214,925 -0.05(-1.40%)
May 09, 2014 3.690 3.700 3.550 3.570 671,575 -0.14(-3.77%)
May 08, 2014 3.820 3.890 3.690 3.710 532,596 -0.09(-2.37%)
May 07, 2014 3.910 3.935 3.770 3.800 414,978 -0.12(-3.06%)
May 06, 2014 4.110 4.140 3.840 3.920 888,034 -0.17(-4.16%)
May 05, 2014 4.360 4.390 4.090 4.090 968,867 -0.24(-5.54%)
May 02, 2014 4.500 4.500 4.330 4.330 795,561 -0.12(-2.70%)
May 01, 2014 4.550 4.560 4.430 4.450 651,907 -0.16(-3.47%)
Apr 30, 2014 4.670 4.780 4.565 4.610 511,878 -0.10(-2.12%)
Apr 29, 2014 4.670 4.765 4.610 4.710 352,651 +0.07(+1.51%)
Apr 28, 2014 4.730 4.740 4.580 4.640 254,035 -0.09(-1.90%)
Apr 25, 2014 4.780 4.930 4.680 4.730 384,060 -0.03(-0.63%)
Apr 24, 2014 4.720 4.870 4.695 4.760 252,398 +0.01(+0.21%)
Apr 23, 2014 4.750 4.830 4.640 4.750 253,982 -0.01(-0.21%)
Apr 22, 2014 4.630 4.780 4.570 4.760 309,514 +0.17(+3.70%)
Apr 21, 2014 4.610 4.690 4.450 4.590 492,718 -0.01(-0.22%)
Apr 17, 2014 4.750 4.600 4.600 4.600 365,200 -0.17(-3.56%)
Apr 16, 2014 4.870 4.870 4.760 4.770 230,776 -0.08(-1.65%)
Apr 15, 2014 4.780 4.910 4.750 4.850 377,035 -0.11(-2.22%)
Apr 14, 2014 4.890 5.050 4.770 4.960 356,887 +0.15(+3.12%)
Apr 11, 2014 4.980 4.980 4.760 4.810 376,764 -0.16(-3.22%)
Apr 10, 2014 5.100 5.130 4.900 4.970 385,588 -0.09(-1.78%)
Apr 09, 2014 4.880 5.120 4.861 5.060 300,273 +0.13(+2.64%)
Apr 08, 2014 4.960 4.990 4.800 4.930 614,890 +0.05(+1.02%)
Apr 07, 2014 5.010 5.010 4.880 4.880 663,595 -0.14(-2.79%)
Apr 04, 2014 5.050 5.150 4.920 5.020 715,423 +0.09(+1.83%)
Apr 03, 2014 4.940 5.020 4.860 4.930 257,243 -0.07(-1.40%)
Apr 02, 2014 4.870 5.070 4.800 5.000 525,300 +0.23(+4.82%)
Apr 01, 2014 4.750 4.850 4.660 4.770 649,321 -0.01(-0.21%)
Mar 31, 2014 5.030 5.100 4.725 4.780 472,839 -0.22(-4.40%)
Mar 28, 2014 4.820 5.050 4.790 5.000 313,772 +0.16(+3.31%)
Mar 27, 2014 4.720 4.860 4.630 4.840 443,474 +0.12(+2.54%)
Mar 26, 2014 5.080 5.150 4.710 4.720 635,395 -0.35(-6.90%)
Mar 25, 2014 4.970 5.170 4.970 5.070 504,634 +0.15(+3.05%)
Mar 24, 2014 5.050 5.050 4.750 4.920 948,996 -0.20(-3.91%)
Mar 21, 2014 5.290 5.350 5.000 5.120 1,360,488 -0.12(-2.29%)
Mar 20, 2014 5.110 5.320 5.100 5.240 606,595 +0.08(+1.55%)
Mar 19, 2014 5.510 5.590 5.160 5.160 835,479 -0.46(-8.19%)
Mar 18, 2014 5.510 5.850 5.500 5.620 742,055 -0.12(-2.09%)
Mar 17, 2014 5.940 5.980 5.650 5.740 887,992 -0.17(-2.88%)
Mar 14, 2014 6.160 6.160 5.780 5.910 519,960 +0.10(+1.72%)
Mar 13, 2014 5.840 6.090 5.700 5.810 949,766 +0.00(+0.00%)
Mar 12, 2014 5.790 5.950 5.400 5.810 1,169,012 +0.50(+9.42%)
Mar 11, 2014 5.570 5.590 5.260 5.310 534,217 -0.09(-1.67%)
Mar 10, 2014 5.520 5.590 5.370 5.400 343,310 -0.12(-2.17%)
Mar 07, 2014 5.470 5.580 5.400 5.520 271,860 -0.03(-0.54%)
Mar 06, 2014 5.520 5.700 5.490 5.550 396,689 +0.06(+1.09%)
Mar 05, 2014 5.420 5.620 5.400 5.490 466,300 +0.08(+1.48%)
Mar 04, 2014 5.180 5.560 5.130 5.410 649,314 +0.21(+4.04%)
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.