Gold Resource Corp (NY: GORO )

2.920 USD +0.040 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.000 4.060 3.950 3.980 274,548 -0.02(-0.50%)
Nov 29, 2017 4.070 4.100 3.980 4.000 290,231 -0.11(-2.68%)
Nov 28, 2017 4.070 4.110 4.000 4.110 257,436 +0.02(+0.49%)
Nov 27, 2017 4.020 4.100 3.970 4.090 237,316 +0.08(+2.00%)
Nov 24, 2017 4.040 4.040 3.960 4.010 136,402 -0.02(-0.50%)
Nov 22, 2017 4.040 4.070 3.970 4.030 338,136 +0.03(+0.75%)
Nov 21, 2017 3.900 4.030 3.900 4.000 322,580 +0.06(+1.52%)
Nov 20, 2017 3.930 3.970 3.861 3.940 257,052 -0.01(-0.25%)
Nov 17, 2017 3.840 3.980 3.790 3.950 458,337 +0.10(+2.60%)
Nov 16, 2017 3.750 3.860 3.730 3.850 286,009 +0.15(+4.05%)
Nov 15, 2017 3.820 3.860 3.700 3.700 262,668 -0.11(-2.89%)
Nov 14, 2017 3.840 3.930 3.800 3.810 272,838 -0.09(-2.31%)
Nov 13, 2017 3.880 3.910 3.810 3.900 241,017 +0.05(+1.30%)
Nov 10, 2017 3.900 3.900 3.820 3.850 236,001 -0.04(-1.03%)
Nov 09, 2017 3.810 3.910 3.810 3.890 276,022 +0.08(+2.10%)
Nov 08, 2017 3.900 3.950 3.800 3.810 308,233 -0.09(-2.31%)
Nov 07, 2017 3.830 3.960 3.810 3.900 420,671 +0.03(+0.78%)
Nov 06, 2017 3.800 3.940 3.790 3.870 428,936 +0.08(+2.11%)
Nov 03, 2017 3.710 3.790 3.678 3.790 377,777 +0.05(+1.34%)
Nov 02, 2017 3.680 3.760 3.620 3.740 277,105 +0.11(+3.03%)
Nov 01, 2017 3.600 3.830 3.600 3.630 501,283 +0.00(+0.00%)
Oct 31, 2017 3.620 3.660 3.570 3.630 415,692 -0.02(-0.55%)
Oct 30, 2017 3.710 3.610 3.650 247,564 +0.00(+0.00%)
Oct 27, 2017 3.620 3.750 3.520 3.650 357,736 -0.01(-0.27%)
Oct 26, 2017 3.720 3.760 3.630 3.660 329,795 -0.08(-2.14%)
Oct 25, 2017 3.680 3.780 3.680 3.740 228,557 +0.03(+0.81%)
Oct 24, 2017 3.670 3.780 3.670 3.710 246,890 -0.02(-0.54%)
Oct 23, 2017 3.690 3.790 3.655 3.730 311,810 +0.02(+0.54%)
Oct 20, 2017 3.710 3.760 3.670 3.710 365,188 +0.01(+0.27%)
Oct 19, 2017 3.700 3.740 3.650 3.700 231,711 -0.01(-0.27%)
Oct 18, 2017 3.760 3.770 3.680 3.710 178,680 -0.04(-1.07%)
Oct 17, 2017 3.710 3.780 3.680 3.750 270,310 +0.01(+0.27%)
Oct 16, 2017 3.770 3.850 3.680 3.740 390,310 -0.07(-1.84%)
Oct 13, 2017 3.880 3.930 3.810 3.810 272,486 -0.06(-1.55%)
Oct 12, 2017 3.870 3.920 3.840 3.870 307,120 -0.04(-1.02%)
Oct 11, 2017 3.840 3.910 3.750 3.910 415,539 +0.08(+2.09%)
Oct 10, 2017 3.960 3.960 3.810 3.830 433,573 -0.12(-3.04%)
Oct 09, 2017 3.870 3.950 3.870 3.950 347,563 +0.08(+2.07%)
Oct 06, 2017 3.820 3.901 3.780 3.870 650,417 +0.02(+0.52%)
Oct 05, 2017 3.800 3.860 3.760 3.850 322,613 +0.04(+1.05%)
Oct 04, 2017 3.830 3.870 3.770 3.810 338,672 +0.00(+0.00%)
Oct 03, 2017 3.780 3.870 3.760 3.810 371,092 +0.01(+0.26%)
Oct 02, 2017 3.740 3.880 3.725 3.800 467,751 +0.05(+1.33%)
Sep 29, 2017 3.830 3.840 3.730 3.750 229,268 -0.07(-1.83%)
Sep 28, 2017 3.800 3.860 3.740 3.820 306,352 +0.01(+0.26%)
Sep 27, 2017 3.840 3.810 379,516 +0.00(+0.00%)
Sep 26, 2017 3.740 3.920 3.740 3.810 438,674 -0.03(-0.78%)
Sep 25, 2017 3.750 3.890 3.750 3.840 584,224 +0.04(+1.05%)
Sep 22, 2017 3.670 3.810 3.670 3.800 353,096 +0.14(+3.83%)
Sep 21, 2017 3.650 3.790 3.610 3.660 385,714 -0.04(-1.08%)
Sep 20, 2017 3.850 3.890 3.700 3.700 618,753 -0.15(-3.90%)
Sep 19, 2017 3.820 3.880 3.760 3.850 495,423 +0.03(+0.79%)
Sep 18, 2017 3.720 3.880 3.700 3.820 488,142 -0.02(-0.52%)
Sep 15, 2017 3.930 3.930 3.700 3.840 814,360 +0.06(+1.59%)
Sep 14, 2017 3.750 3.920 3.730 3.780 445,099 +0.03(+0.80%)
Sep 13, 2017 3.870 3.870 3.720 3.750 429,558 -0.12(-3.10%)
Sep 12, 2017 3.650 3.890 3.644 3.870 458,544 +0.20(+5.45%)
Sep 11, 2017 3.750 3.820 3.640 3.670 589,073 -0.15(-3.93%)
Sep 08, 2017 3.920 3.970 3.760 3.820 692,873 -0.15(-3.78%)
Sep 07, 2017 3.950 4.019 3.930 3.970 548,321 +0.03(+0.76%)
Sep 06, 2017 4.000 4.030 3.850 3.940 540,306 -0.06(-1.50%)
Sep 05, 2017 4.040 4.080 3.950 4.000 666,767 +0.01(+0.25%)
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.