Gold Resource Corp (NY: GORO )

3.038 USD +0.028 (+0.93%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.00 10.24 9.530 10.24 377,723 +0.10(+0.99%)
Apr 29, 2013 9.470 10.22 9.220 10.14 578,961 +0.25(+2.53%)
Apr 26, 2013 10.23 10.13 9.750 9.890 527,725 -0.24(-2.37%)
Apr 25, 2013 10.19 10.53 10.02 10.13 532,349 +0.11(+1.10%)
Apr 24, 2013 9.740 10.02 9.520 10.02 400,083 +0.42(+4.37%)
Apr 23, 2013 9.730 9.800 9.410 9.600 365,579 -0.17(-1.74%)
Apr 22, 2013 9.720 9.980 9.431 9.770 430,185 +0.26(+2.73%)
Apr 19, 2013 9.890 9.890 9.290 9.510 324,178 +0.06(+0.63%)
Apr 18, 2013 8.810 9.670 8.610 9.450 995,953 +0.79(+9.12%)
Apr 17, 2013 10.06 10.06 8.410 8.660 1,160,512 -1.08(-11.09%)
Apr 16, 2013 10.16 10.49 9.530 9.740 751,948 +0.05(+0.52%)
Apr 15, 2013 10.16 10.44 9.670 9.690 1,165,836 -1.07(-9.94%)
Apr 12, 2013 11.34 11.37 10.61 10.76 786,420 -0.69(-6.03%)
Apr 11, 2013 11.61 11.65 11.42 11.45 298,088 -0.06(-0.52%)
Apr 10, 2013 11.70 11.78 11.42 11.51 400,971 -0.28(-2.37%)
Apr 09, 2013 11.75 12.18 11.75 11.79 426,206 -0.05(-0.42%)
Apr 08, 2013 11.90 12.15 11.76 11.84 225,379 -0.15(-1.25%)
Apr 05, 2013 12.06 12.29 11.75 11.99 316,050 +0.02(+0.17%)
Apr 04, 2013 11.81 12.10 11.50 11.97 513,793 +0.09(+0.76%)
Apr 03, 2013 12.65 12.76 11.69 11.88 757,843 -0.73(-5.79%)
Apr 02, 2013 12.95 12.95 12.55 12.61 350,355 -0.39(-3.00%)
Apr 01, 2013 13.01 13.20 12.77 13.00 221,746 -0.03(-0.23%)
Mar 28, 2013 12.84 13.15 12.83 13.03 268,549 +0.08(+0.62%)
Mar 27, 2013 12.68 13.00 12.68 12.95 370,647 +0.19(+1.49%)
Mar 26, 2013 13.07 13.10 12.63 12.76 302,170 -0.32(-2.45%)
Mar 25, 2013 12.65 13.09 12.44 13.08 429,092 +0.43(+3.40%)
Mar 22, 2013 12.55 12.82 12.52 12.65 247,867 -0.03(-0.24%)
Mar 21, 2013 12.51 12.73 12.51 12.68 413,529 +0.17(+1.36%)
Mar 20, 2013 12.78 12.87 12.47 12.51 304,266 -0.31(-2.42%)
Mar 19, 2013 12.94 13.17 12.26 12.82 497,988 +0.10(+0.79%)
Mar 18, 2013 12.72 13.09 12.72 12.72 261,998 +0.04(+0.32%)
Mar 15, 2013 13.10 13.27 12.67 12.68 529,690 -0.40(-3.06%)
Mar 14, 2013 13.04 13.29 12.98 13.08 224,015 +0.08(+0.62%)
Mar 13, 2013 13.08 13.24 12.97 13.00 192,308 -0.02(-0.15%)
Mar 12, 2013 13.30 13.44 12.93 13.02 508,949 -0.09(-0.69%)
Mar 11, 2013 14.02 14.02 12.96 13.11 735,380 -0.91(-6.49%)
Mar 08, 2013 13.40 14.17 13.40 14.02 360,935 +0.45(+3.32%)
Mar 07, 2013 13.54 13.74 13.42 13.57 273,002 -0.04(-0.29%)
Mar 06, 2013 13.07 13.61 12.89 13.61 271,627 +0.66(+5.10%)
Mar 05, 2013 13.01 13.01 12.58 12.95 292,624 +0.28(+2.21%)
Mar 04, 2013 12.88 12.90 12.49 12.67 434,342 -0.23(-1.78%)
Mar 01, 2013 13.29 13.29 12.80 12.90 314,663 -0.20(-1.53%)
Feb 28, 2013 13.21 13.30 13.06 13.10 266,358 -0.28(-2.09%)
Feb 27, 2013 13.80 13.80 13.34 13.38 315,377 -0.19(-1.40%)
Feb 26, 2013 13.71 13.79 13.33 13.57 341,690 +0.50(+3.83%)
Feb 22, 2013 13.09 13.17 12.87 13.07 252,850 +0.04(+0.31%)
Feb 21, 2013 12.81 13.20 12.77 13.03 350,291 +0.27(+2.12%)
Feb 20, 2013 13.01 13.04 12.71 12.76 452,818 -0.35(-2.67%)
Feb 19, 2013 13.35 13.39 13.00 13.11 549,609 -0.19(-1.43%)
Feb 15, 2013 13.49 13.58 13.25 13.30 399,740 -0.18(-1.34%)
Feb 14, 2013 13.44 13.69 13.44 13.48 171,220 +0.07(+0.52%)
Feb 13, 2013 13.52 13.65 13.41 13.41 188,421 -0.13(-0.96%)
Feb 12, 2013 13.44 13.71 13.35 13.54 228,685 +0.10(+0.74%)
Feb 11, 2013 13.51 13.67 13.34 13.44 190,226 -0.07(-0.52%)
Feb 08, 2013 13.62 13.73 13.51 13.51 130,953 -0.08(-0.59%)
Feb 07, 2013 13.68 13.77 13.59 13.59 193,918 -0.22(-1.59%)
Feb 06, 2013 13.51 13.81 13.51 13.81 155,666 +0.30(+2.22%)
Feb 04, 2013 13.51 13.76 13.49 13.51 283,975 -0.10(-0.73%)
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.