Gold Resource Corp (NY: GORO )

2.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 13.83 14.00 13.58 13.61 277,069 -0.09(-0.66%)
Jan 31, 2013 14.01 14.01 13.62 13.70 376,914 -0.05(-0.36%)
Jan 30, 2013 14.14 14.18 13.72 13.75 311,592 -0.18(-1.29%)
Jan 29, 2013 14.06 14.25 13.79 13.93 369,783 -0.06(-0.43%)
Jan 28, 2013 14.90 14.90 13.91 13.99 370,441 -0.20(-1.41%)
Jan 25, 2013 14.16 14.25 13.95 14.19 486,153 -0.01(-0.07%)
Jan 24, 2013 14.37 14.48 14.07 14.20 418,033 -0.18(-1.25%)
Jan 23, 2013 14.80 14.85 14.37 14.38 369,682 -0.48(-3.23%)
Jan 22, 2013 14.40 14.86 14.25 14.86 509,656 +0.47(+3.27%)
Jan 18, 2013 14.66 14.76 14.20 14.39 519,570 -0.26(-1.77%)
Jan 17, 2013 14.79 14.86 14.49 14.65 316,713 -0.23(-1.55%)
Jan 16, 2013 15.00 15.00 14.75 14.88 201,149 -0.18(-1.20%)
Jan 15, 2013 15.14 15.31 15.01 15.06 227,490 -0.03(-0.20%)
Jan 14, 2013 14.87 15.25 14.76 15.09 380,812 +0.28(+1.89%)
Jan 11, 2013 14.16 15.20 14.10 14.81 712,288 +0.88(+6.32%)
Jan 10, 2013 14.23 14.23 13.88 13.93 403,767 -0.08(-0.57%)
Jan 09, 2013 14.39 14.45 13.99 14.01 425,951 -0.16(-1.13%)
Jan 08, 2013 14.18 14.35 14.06 14.17 279,825 +0.00(+0.00%)
Jan 07, 2013 14.32 14.41 14.13 14.17 268,105 -0.15(-1.05%)
Jan 04, 2013 14.56 14.58 14.21 14.32 468,130 -0.31(-2.12%)
Jan 03, 2013 15.15 15.40 14.30 14.63 609,035 -0.64(-4.19%)
Jan 02, 2013 15.70 15.79 15.24 15.27 442,814 -0.14(-0.91%)
Dec 31, 2012 15.05 15.41 14.75 15.41 385,840 +0.32(+2.12%)
Dec 28, 2012 15.12 15.37 15.06 15.09 189,240 -0.15(-0.98%)
Dec 27, 2012 15.50 15.56 15.11 15.24 277,107 -0.32(-2.06%)
Dec 26, 2012 15.38 15.68 15.10 15.56 186,716 +0.36(+2.37%)
Dec 24, 2012 15.28 15.30 14.79 15.20 221,397 -0.15(-0.98%)
Dec 21, 2012 15.26 15.57 15.00 15.35 529,113 -0.04(-0.26%)
Dec 20, 2012 15.17 15.40 15.09 15.39 320,073 -0.04(-0.26%)
Dec 19, 2012 15.67 15.75 15.14 15.43 424,950 -0.21(-1.34%)
Dec 18, 2012 15.45 15.73 15.28 15.64 377,381 +0.17(+1.10%)
Dec 17, 2012 16.00 16.00 15.05 15.47 467,808 -0.59(-3.67%)
Dec 14, 2012 16.03 16.33 15.89 16.06 336,515 +0.04(+0.25%)
Dec 13, 2012 16.49 16.54 15.90 16.02 264,226 -0.68(-4.07%)
Dec 12, 2012 16.75 16.88 16.39 16.70 223,322 +0.13(+0.78%)
Dec 11, 2012 16.44 16.80 16.30 16.57 274,515 +0.19(+1.16%)
Dec 10, 2012 16.28 16.50 16.28 16.38 195,811 +0.02(+0.12%)
Dec 07, 2012 16.50 16.60 16.24 16.36 118,683 -0.03(-0.18%)
Dec 06, 2012 15.90 16.67 15.90 16.39 230,808 -0.03(-0.18%)
Dec 05, 2012 16.26 16.50 16.00 16.42 383,632 +0.17(+1.05%)
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.