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

Historical Prices

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.