Gold Resource Corp (NY: GORO )

2.810 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.510 4.510 4.510 0 +0.03(+0.67%)
Mar 28, 2018 4.610 4.680 4.430 4.480 248,266 -0.12(-2.61%)
Mar 27, 2018 4.680 4.751 4.600 4.600 169,900 -0.14(-2.95%)
Mar 26, 2018 4.760 4.780 4.680 4.740 225,088 +0.04(+0.85%)
Mar 23, 2018 4.800 4.860 4.690 4.700 311,176 +0.00(+0.00%)
Mar 22, 2018 4.680 4.790 4.670 4.700 173,139 -0.03(-0.63%)
Mar 21, 2018 4.650 4.740 4.615 4.730 241,825 +0.15(+3.28%)
Mar 20, 2018 4.690 4.750 4.570 4.580 147,516 -0.11(-2.35%)
Mar 19, 2018 4.560 4.760 4.560 4.690 297,142 +0.09(+1.96%)
Mar 16, 2018 4.430 4.620 4.410 4.600 393,680 +0.15(+3.37%)
Mar 15, 2018 4.520 4.540 4.410 4.450 276,618 -0.08(-1.77%)
Mar 14, 2018 4.610 4.650 4.515 4.530 152,853 -0.06(-1.31%)
Mar 13, 2018 4.520 4.680 4.510 4.590 244,890 +0.03(+0.66%)
Mar 12, 2018 4.320 4.560 4.270 4.560 369,926 +0.20(+4.59%)
Mar 09, 2018 4.230 4.410 4.210 4.360 349,136 +0.14(+3.32%)
Mar 08, 2018 4.120 4.260 3.970 4.220 326,061 +0.11(+2.68%)
Mar 07, 2018 4.080 4.110 172,574 -0.09(-2.14%)
Mar 06, 2018 4.200 4.290 4.200 4.200 184,355 +0.05(+1.20%)
Mar 05, 2018 4.210 4.260 4.100 4.150 223,419 -0.08(-1.89%)
Mar 02, 2018 4.230 4.280 4.180 4.230 219,301 +0.00(+0.00%)
Mar 01, 2018 4.040 4.230 4.030 4.230 333,624 +0.16(+3.93%)
Feb 28, 2018 4.230 4.300 4.070 4.070 328,220 -0.17(-4.01%)
Feb 27, 2018 4.460 4.470 4.220 4.240 374,327 -0.26(-5.78%)
Feb 26, 2018 4.530 4.600 4.340 4.500 307,200 +0.03(+0.67%)
Feb 23, 2018 4.440 4.470 4.355 4.470 215,736 +0.05(+1.13%)
Feb 22, 2018 4.500 4.510 4.400 4.420 137,038 -0.03(-0.67%)
Feb 21, 2018 4.470 4.570 4.470 4.450 212,977 -0.01(-0.22%)
Feb 20, 2018 4.530 4.650 4.450 4.460 234,868 -0.14(-3.04%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.03(-0.65%)
Feb 15, 2018 4.670 4.680 4.520 4.630 208,554 +0.01(+0.22%)
Feb 14, 2018 4.320 4.660 4.300 4.620 409,356 +0.27(+6.21%)
Feb 13, 2018 4.290 4.390 4.250 4.350 228,456 +0.05(+1.16%)
Feb 12, 2018 4.140 4.370 4.110 4.300 342,848 +0.13(+3.12%)
Feb 09, 2018 4.310 4.330 4.020 4.170 613,348 -0.15(-3.47%)
Feb 08, 2018 4.310 4.418 4.300 4.320 369,291 -0.02(-0.46%)
Feb 07, 2018 4.380 4.380 4.230 4.340 370,111 +0.03(+0.70%)
Feb 06, 2018 4.380 4.460 4.270 4.310 298,444 -0.07(-1.60%)
Feb 05, 2018 4.260 4.440 4.200 4.380 289,283 +0.09(+2.10%)
Feb 02, 2018 4.440 4.490 4.250 4.290 608,327 -0.22(-4.88%)
Feb 01, 2018 4.510 4.540 4.430 4.510 309,628 -0.01(-0.22%)
Jan 31, 2018 4.660 4.670 4.440 4.520 399,365 -0.10(-2.16%)
Jan 30, 2018 4.660 4.710 4.540 4.620 309,401 -0.04(-0.86%)
Jan 29, 2018 4.680 4.720 4.520 4.660 480,196 -0.05(-1.06%)
Jan 26, 2018 4.750 4.790 4.640 4.710 307,215 -0.02(-0.42%)
Jan 25, 2018 4.880 4.890 4.650 4.730 614,218 -0.12(-2.47%)
Jan 24, 2018 5.050 5.050 4.830 4.850 810,096 -0.12(-2.41%)
Jan 23, 2018 4.880 4.980 4.780 4.970 349,956 +0.05(+1.02%)
Jan 22, 2018 4.850 5.000 4.828 4.920 292,134 +0.09(+1.86%)
Jan 19, 2018 4.780 4.900 4.720 4.830 284,822 +0.06(+1.26%)
Jan 18, 2018 4.960 4.960 4.740 4.770 421,643 -0.16(-3.25%)
Jan 17, 2018 4.990 5.010 4.830 4.930 472,901 -0.07(-1.40%)
Jan 16, 2018 4.720 5.050 4.680 5.000 900,088 +0.34(+7.30%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.17(+3.79%)
Jan 11, 2018 4.350 4.500 4.320 4.490 374,706 +0.12(+2.75%)
Jan 10, 2018 4.250 4.360 4.250 4.370 299,608 +0.14(+3.31%)
Jan 09, 2018 4.240 4.290 4.140 4.230 280,308 -0.05(-1.17%)
Jan 08, 2018 4.410 4.410 4.230 4.280 289,479 -0.11(-2.51%)
Jan 05, 2018 4.370 4.430 4.340 4.390 192,050 +0.00(+0.00%)
Jan 04, 2018 4.350 4.430 4.290 4.390 309,455 +0.05(+1.15%)
Jan 03, 2018 4.430 4.480 4.270 4.340 544,249 -0.14(-3.13%)
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.