Gold Resource Corp (NY: GORO )

2.920 USD +0.010 (+0.34%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.05 29.50 26.84 27.83 591,409 -1.13(-3.90%)
May 23, 2011 29.45 29.75 28.58 28.96 267,366 -0.59(-2.00%)
May 20, 2011 29.05 29.82 28.52 29.55 344,683 +0.57(+1.97%)
May 19, 2011 28.49 28.99 28.25 28.98 289,557 +0.48(+1.68%)
May 18, 2011 27.95 28.50 27.90 28.50 270,331 +0.62(+2.22%)
May 17, 2011 27.01 27.88 26.95 27.88 426,659 +0.96(+3.57%)
May 16, 2011 27.25 28.45 26.83 26.92 302,498 -0.08(-0.30%)
May 13, 2011 27.47 27.50 26.79 27.00 234,836 -0.06(-0.22%)
May 12, 2011 27.58 27.58 26.20 27.06 503,273 +0.10(+0.37%)
May 11, 2011 26.68 27.62 26.20 26.96 573,085 -0.49(-1.79%)
May 10, 2011 28.82 29.10 27.41 27.45 306,053 -1.26(-4.39%)
May 09, 2011 27.04 28.90 27.04 28.71 251,570 +1.55(+5.71%)
May 06, 2011 26.45 27.66 26.45 27.16 217,812 +0.62(+2.34%)
May 05, 2011 27.35 27.35 26.00 26.54 703,553 -1.12(-4.05%)
May 04, 2011 28.05 28.36 26.21 27.66 681,060 -0.31(-1.11%)
May 03, 2011 29.53 29.53 27.75 27.97 379,971 -1.33(-4.54%)
May 02, 2011 29.90 29.98 29.29 29.30 353,128 -0.85(-2.82%)
Apr 29, 2011 30.80 30.80 29.75 30.15 325,522 -0.57(-1.86%)
Apr 28, 2011 30.34 31.38 29.99 30.72 336,863 +0.91(+3.05%)
Apr 27, 2011 29.17 30.05 28.53 29.81 182,181 +0.87(+3.01%)
Apr 26, 2011 28.75 29.36 28.25 28.94 212,934 -0.02(-0.07%)
Apr 25, 2011 29.96 29.96 28.79 28.96 229,065 -0.72(-2.43%)
Apr 21, 2011 30.16 30.50 29.60 29.68 204,467 -0.47(-1.56%)
Apr 20, 2011 29.50 30.75 29.37 30.15 626,044 +1.23(+4.25%)
Apr 19, 2011 28.91 29.30 28.44 28.92 189,666 +0.02(+0.07%)
Apr 18, 2011 29.08 29.40 28.15 28.90 254,096 +0.05(+0.17%)
Apr 15, 2011 28.13 29.30 27.84 28.85 569,716 +1.30(+4.72%)
Apr 14, 2011 26.97 27.83 26.25 27.55 348,226 +1.05(+3.96%)
Apr 13, 2011 26.56 27.45 26.30 26.50 215,448 -0.18(-0.67%)
Apr 12, 2011 27.82 27.88 25.58 26.68 470,626 -1.75(-6.16%)
Apr 11, 2011 29.32 29.41 28.05 28.43 203,940 -0.57(-1.97%)
Apr 08, 2011 28.48 29.26 28.31 29.00 370,183 +1.08(+3.87%)
Apr 07, 2011 27.90 28.57 27.88 27.92 137,684 -0.05(-0.18%)
Apr 06, 2011 28.12 28.65 27.66 27.97 246,331 -0.03(-0.11%)
Apr 05, 2011 26.68 28.30 26.60 28.00 424,064 +1.09(+4.05%)
Apr 04, 2011 26.95 26.96 26.53 26.91 117,582 +0.29(+1.09%)
Apr 01, 2011 26.37 26.88 26.25 26.62 118,840 +0.00(+0.00%)
Mar 31, 2011 26.70 27.00 26.00 26.62 145,056 +0.07(+0.26%)
Mar 30, 2011 26.03 26.73 26.03 26.55 211,896 +0.72(+2.79%)
Mar 29, 2011 25.46 26.27 25.21 25.83 103,880 +0.03(+0.12%)
Mar 28, 2011 25.54 26.00 25.00 25.80 190,735 -0.20(-0.77%)
Mar 25, 2011 25.60 26.50 25.60 26.00 121,860 +0.41(+1.60%)
Mar 24, 2011 26.00 26.38 25.56 25.59 264,843 -0.01(-0.04%)
Mar 23, 2011 25.40 25.99 25.01 25.60 214,715 +0.28(+1.11%)
Mar 22, 2011 25.47 25.99 24.85 25.32 126,581 -0.47(-1.82%)
Mar 21, 2011 25.94 26.01 25.58 25.79 191,022 -0.16(-0.62%)
Mar 18, 2011 25.00 25.95 24.65 25.95 265,394 +1.55(+6.35%)
Mar 17, 2011 24.50 24.94 24.00 24.40 171,701 -0.25(-1.01%)
Mar 16, 2011 23.97 25.50 23.56 24.65 367,529 +0.31(+1.27%)
Mar 15, 2011 24.10 24.80 23.92 24.34 440,827 -0.61(-2.44%)
Mar 14, 2011 25.25 25.76 24.06 24.95 202,508 -0.35(-1.38%)
Mar 11, 2011 24.67 25.58 24.55 25.30 271,666 +0.22(+0.88%)
Mar 10, 2011 27.09 27.09 25.00 25.08 360,971 -2.19(-8.03%)
Mar 09, 2011 27.60 27.79 26.60 27.27 203,272 -0.33(-1.20%)
Mar 08, 2011 28.10 28.14 26.61 27.60 139,021 -0.57(-2.02%)
Mar 07, 2011 28.39 29.39 27.37 28.17 249,510 -0.43(-1.50%)
Mar 04, 2011 27.95 29.25 27.95 28.60 130,376 +0.10(+0.35%)
Mar 03, 2011 28.59 29.00 27.20 28.50 195,554 -0.22(-0.77%)
Mar 02, 2011 29.22 29.56 28.41 28.72 209,216 +0.38(+1.34%)
Mar 01, 2011 27.51 28.60 27.51 28.34 212,193 +0.84(+3.05%)
Feb 28, 2011 25.56 27.50 25.56 27.50 343,938 +1.88(+7.34%)
Feb 25, 2011 25.99 26.00 24.97 25.62 269,296 -0.27(-1.04%)
Feb 24, 2011 26.46 26.78 25.71 25.89 284,293 -0.11(-0.42%)
Feb 23, 2011 26.20 26.50 25.55 26.00 204,255 +0.00(+0.00%)
Feb 22, 2011 25.76 26.93 25.50 26.00 503,910 +1.37(+5.56%)
Feb 18, 2011 24.78 25.00 24.63 24.63 162,624 +0.03(+0.12%)
Feb 17, 2011 24.80 24.85 24.59 24.60 164,707 -0.10(-0.40%)
Feb 16, 2011 24.60 24.74 24.40 24.70 164,967 +0.21(+0.86%)
Feb 15, 2011 24.64 25.00 24.41 24.49 201,318 +0.08(+0.33%)
Feb 14, 2011 24.70 24.95 24.41 24.41 70,348 -0.43(-1.73%)
Feb 11, 2011 24.51 24.99 24.41 24.84 80,220 +0.19(+0.77%)
Feb 10, 2011 24.50 24.87 23.90 24.65 121,847 -0.35(-1.40%)
Feb 09, 2011 25.33 25.64 24.93 25.00 98,593 -0.18(-0.71%)
Feb 08, 2011 25.81 26.05 25.00 25.18 390,969 +0.03(+0.12%)
Feb 07, 2011 25.20 25.30 24.25 25.15 137,433 +0.20(+0.80%)
Feb 04, 2011 25.91 25.91 24.55 24.95 185,927 -0.60(-2.35%)
Feb 03, 2011 23.43 25.95 23.31 25.55 485,314 +2.25(+9.66%)
Feb 02, 2011 23.65 23.75 23.10 23.30 100,188 -0.25(-1.06%)
Feb 01, 2011 22.80 23.80 22.80 23.55 224,477 +0.80(+3.52%)
Jan 31, 2011 21.93 23.98 21.93 22.75 289,785 -0.65(-2.78%)
Jan 28, 2011 22.18 23.83 22.00 23.40 366,554 +1.00(+4.46%)
Jan 27, 2011 23.30 23.70 22.10 22.40 304,380 -1.26(-5.33%)
Jan 26, 2011 23.45 23.88 22.42 23.66 426,797 +0.08(+0.34%)
Jan 25, 2011 23.86 24.05 21.16 23.58 1,166,623 -0.77(-3.16%)
Jan 24, 2011 24.75 25.10 24.03 24.35 304,631 -0.69(-2.76%)
Jan 21, 2011 25.27 25.60 24.60 25.04 363,542 -0.47(-1.84%)
Jan 20, 2011 25.96 26.24 25.06 25.51 641,458 -1.15(-4.31%)
Jan 19, 2011 27.41 27.80 26.59 26.66 152,362 -0.59(-2.17%)
Jan 18, 2011 27.82 27.82 26.60 27.25 212,806 -0.05(-0.18%)
Jan 14, 2011 28.34 28.49 26.51 27.30 439,645 -1.25(-4.38%)
Jan 13, 2011 27.70 29.86 27.51 28.55 783,206 +0.80(+2.88%)
Jan 12, 2011 28.00 28.41 27.50 27.75 127,388 -0.23(-0.82%)
Jan 11, 2011 27.26 28.00 27.26 27.98 121,505 +0.93(+3.44%)
Jan 10, 2011 26.67 27.49 26.53 27.05 174,434 +0.63(+2.38%)
Jan 07, 2011 25.71 26.58 25.71 26.42 245,837 +0.17(+0.65%)
Jan 06, 2011 27.05 27.05 25.75 26.25 531,425 -0.85(-3.14%)
Jan 05, 2011 27.60 27.75 26.91 27.10 209,077 -0.50(-1.81%)
Jan 04, 2011 28.79 28.79 26.98 27.60 239,443 -1.24(-4.30%)
Jan 03, 2011 29.60 29.90 28.84 28.84 111,028 -0.56(-1.90%)
Dec 31, 2010 29.21 29.75 29.21 29.40 66,355 +0.16(+0.55%)
Dec 30, 2010 29.65 29.65 28.80 29.24 60,096 -0.16(-0.54%)
Dec 29, 2010 28.40 29.52 28.21 29.40 115,523 +1.18(+4.18%)
Dec 28, 2010 27.60 28.50 27.51 28.22 95,033 +0.86(+3.14%)
Dec 27, 2010 28.85 28.85 27.25 27.36 50,396 -0.45(-1.63%)
Dec 23, 2010 28.20 28.20 27.55 27.81 69,699 -0.36(-1.27%)
Dec 22, 2010 27.71 28.17 27.68 28.17 86,836 +0.42(+1.51%)
Dec 21, 2010 27.55 27.95 27.15 27.75 113,740 +0.65(+2.40%)
Dec 20, 2010 27.50 27.70 26.36 27.10 141,100 +0.10(+0.37%)
Dec 17, 2010 26.10 27.06 26.10 27.00 171,206 +0.90(+3.45%)
Dec 16, 2010 26.60 26.60 25.68 26.10 188,228 -0.52(-1.95%)
Dec 15, 2010 27.01 27.01 26.48 26.62 201,152 -0.58(-2.13%)
Dec 14, 2010 28.67 28.69 27.07 27.20 259,499 -1.00(-3.55%)
Dec 13, 2010 28.00 28.86 27.80 28.20 330,790 +0.51(+1.84%)
Dec 10, 2010 27.16 27.77 26.63 27.69 236,151 +0.59(+2.18%)
Dec 09, 2010 26.00 27.14 25.67 27.10 448,460 +1.35(+5.24%)
Dec 08, 2010 25.99 26.03 25.22 25.75 288,726 -0.49(-1.87%)
Dec 07, 2010 26.21 26.75 26.00 26.24 238,290 -0.33(-1.24%)
Dec 06, 2010 26.26 26.65 26.26 26.57 201,365 +0.22(+0.83%)
Dec 03, 2010 26.14 26.74 26.00 26.35 258,438 +0.20(+0.76%)
Dec 02, 2010 25.96 26.38 25.73 26.15 151,232 +0.15(+0.58%)
Dec 01, 2010 25.56 26.08 25.30 26.00 211,694 +0.47(+1.84%)
Nov 30, 2010 25.13 26.10 24.75 25.53 404,971 +0.41(+1.63%)
Nov 29, 2010 24.65 25.20 24.40 25.12 223,115 +0.60(+2.45%)
Nov 26, 2010 25.11 25.25 24.23 24.52 160,953 -0.93(-3.65%)
Nov 24, 2010 25.51 25.45 25.45 25.45 230,931 -0.35(-1.36%)
Nov 23, 2010 24.50 26.43 24.50 25.80 508,306 +0.80(+3.20%)
Nov 22, 2010 23.10 25.00 22.95 25.00 634,106 +1.90(+8.23%)
Nov 19, 2010 23.00 23.19 22.97 23.10 254,947 +0.06(+0.26%)
Nov 18, 2010 23.11 23.28 22.77 23.04 191,750 +0.09(+0.39%)
Nov 17, 2010 21.95 23.40 21.95 22.95 202,870 -0.20(-0.86%)
Nov 16, 2010 23.17 23.34 21.78 23.15 335,539 -0.04(-0.17%)
Nov 15, 2010 23.21 23.35 22.90 23.19 85,962 +0.09(+0.39%)
Nov 12, 2010 24.00 24.00 22.71 23.10 134,067 -0.15(-0.65%)
Nov 11, 2010 24.20 24.20 22.68 23.25 116,399 -0.25(-1.06%)
Nov 10, 2010 23.25 23.50 21.51 23.50 451,590 +0.04(+0.17%)
Nov 09, 2010 24.70 24.70 23.31 23.46 241,076 -0.19(-0.80%)
Nov 08, 2010 23.27 23.79 22.50 23.65 209,820 +0.48(+2.07%)
Nov 05, 2010 23.30 24.35 23.01 23.17 410,168 -0.22(-0.94%)
Nov 04, 2010 22.55 23.55 22.40 23.39 483,817 +1.79(+8.29%)
Nov 03, 2010 21.25 21.64 20.91 21.60 73,896 +0.15(+0.70%)
Nov 02, 2010 21.48 21.49 21.13 21.45 114,633 +0.15(+0.70%)
Nov 01, 2010 21.80 21.80 21.00 21.30 208,464 +0.20(+0.95%)
Oct 29, 2010 20.40 21.34 20.30 21.10 199,132 +0.75(+3.69%)
Oct 28, 2010 20.70 20.70 20.25 20.35 147,780 -0.03(-0.15%)
Oct 27, 2010 20.48 20.49 20.13 20.38 127,138 +0.13(+0.64%)
Oct 25, 2010 20.70 20.70 20.11 20.25 227,931 +0.05(+0.25%)
Oct 22, 2010 20.20 20.32 19.81 20.20 254,291 -0.10(-0.49%)
Oct 21, 2010 21.85 21.85 19.17 20.30 495,601 -0.28(-1.36%)
Oct 20, 2010 20.42 21.40 20.40 20.58 285,018 +0.16(+0.78%)
Oct 19, 2010 21.00 21.62 19.88 20.42 326,973 -0.88(-4.13%)
Oct 18, 2010 22.74 22.74 19.76 21.30 646,396 -1.40(-6.17%)
Oct 15, 2010 22.82 23.35 22.15 22.70 396,169 -0.58(-2.49%)
Oct 14, 2010 24.75 24.75 22.90 23.28 317,141 -1.12(-4.59%)
Oct 13, 2010 23.68 24.47 23.55 24.40 411,555 +1.03(+4.41%)
Oct 12, 2010 23.30 23.50 22.45 23.37 322,811 +0.06(+0.26%)
Oct 11, 2010 22.98 23.50 22.05 23.31 293,644 +0.73(+3.23%)
Oct 08, 2010 22.58 23.00 22.20 22.58 248,466 +0.20(+0.89%)
Oct 07, 2010 22.54 23.90 22.06 22.38 238,852 -0.32(-1.41%)
Oct 06, 2010 23.30 23.68 22.15 22.70 318,990 -0.24(-1.05%)
Oct 05, 2010 21.24 23.63 21.03 22.94 100 +2.24(+10.82%)
Oct 04, 2010 20.26 21.30 20.15 20.70 610,416 +1.70(+8.95%)
Oct 01, 2010 19.00 19.20 18.70 19.00 101,007 +0.34(+1.82%)
Sep 30, 2010 19.97 19.97 18.01 18.66 277,046 -0.98(-4.99%)
Sep 29, 2010 19.55 19.92 19.50 19.64 156,782 +0.15(+0.77%)
Sep 28, 2010 18.00 19.50 17.80 19.49 302,983 +1.53(+8.52%)
Sep 27, 2010 18.24 18.34 17.80 17.96 92,947 +0.16(+0.90%)
Sep 24, 2010 18.35 18.35 17.80 17.80 115,201 +0.00(+0.00%)
Sep 23, 2010 17.77 18.10 17.65 17.80 80,071 -0.02(-0.11%)
Sep 22, 2010 18.28 18.40 17.61 17.82 153,684 -0.33(-1.82%)
Sep 21, 2010 18.00 18.30 17.80 18.15 180,978 -0.45(-2.42%)
Sep 20, 2010 18.89 18.90 18.35 18.60 85,866 +0.15(+0.81%)
Sep 17, 2010 18.45 18.75 17.51 18.45 177,172 +0.07(+0.38%)
Sep 15, 2010 18.42 18.63 17.85 18.38 88,508 +0.08(+0.44%)
Sep 14, 2010 18.87 18.99 18.00 18.30 194,392 +0.25(+1.39%)
Sep 13, 2010 18.00 18.35 17.90 18.05 182,397 +0.42(+2.38%)
Sep 10, 2010 16.70 17.75 16.35 17.63 203,734 +0.78(+4.63%)
Sep 09, 2010 16.90 17.00 16.26 16.85 94,489 -0.05(-0.30%)
Sep 08, 2010 16.16 16.95 16.00 16.90 2,000 +0.85(+5.30%)
Sep 07, 2010 15.18 16.12 14.83 16.05 240,853 +1.10(+7.34%)
Sep 03, 2010 14.98 15.00 14.90 14.95 48,593 +0.02(+0.15%)
Sep 02, 2010 14.91 15.00 14.81 14.93 71,402 +0.03(+0.20%)
Sep 01, 2010 14.98 15.00 14.90 14.90 37,783 +0.05(+0.34%)
Aug 31, 2010 14.78 15.20 14.78 14.85 63,474 +0.30(+2.06%)
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.