Gold Resource Corp (NY: GORO )

3.210 USD -0.020 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.070 4.090 3.940 3.980 856,116 -0.04(-1.00%)
Aug 28, 2020 4.040 4.085 3.940 4.020 1,160,600 +0.05(+1.26%)
Aug 27, 2020 4.100 4.150 3.890 3.970 1,115,458 -0.06(-1.49%)
Aug 26, 2020 3.960 4.100 3.940 4.030 1,190,549 +0.05(+1.26%)
Aug 25, 2020 3.950 3.980 3.820 3.980 976,152 +0.03(+0.76%)
Aug 24, 2020 4.090 4.090 3.920 3.950 1,055,869 -0.10(-2.47%)
Aug 21, 2020 4.100 4.135 4.010 4.050 885,500 -0.16(-3.80%)
Aug 20, 2020 4.140 4.255 4.090 4.210 1,318,277 +0.03(+0.72%)
Aug 19, 2020 4.150 4.245 4.080 4.180 2,053,613 -0.01(-0.24%)
Aug 18, 2020 4.370 4.380 4.100 4.190 886,517 -0.07(-1.64%)
Aug 17, 2020 4.250 4.315 4.150 4.260 902,760 +0.14(+3.40%)
Aug 14, 2020 4.140 4.160 4.010 4.120 876,500 -0.03(-0.72%)
Aug 13, 2020 4.050 4.190 4.020 4.150 927,284 +0.18(+4.53%)
Aug 12, 2020 4.170 4.170 3.950 3.970 1,133,096 -0.03(-0.75%)
Aug 11, 2020 4.160 4.220 3.980 4.000 1,658,927 -0.39(-8.88%)
Aug 10, 2020 4.510 4.670 4.380 4.390 1,040,500 -0.06(-1.35%)
Aug 07, 2020 4.500 4.550 4.310 4.450 1,264,500 -0.18(-3.89%)
Aug 06, 2020 4.650 4.780 4.550 4.630 1,146,610 +0.04(+0.87%)
Aug 05, 2020 4.600 4.940 4.455 4.590 2,791,400 -0.01(-0.22%)
Aug 04, 2020 4.280 4.610 4.170 4.600 1,728,792 +0.24(+5.50%)
Aug 03, 2020 4.350 4.380 4.050 4.360 1,610,495 -0.03(-0.68%)
Jul 31, 2020 4.470 4.490 4.380 4.390 1,056,300 +0.02(+0.46%)
Jul 30, 2020 4.430 4.560 4.340 4.370 1,146,758 -0.22(-4.79%)
Jul 29, 2020 4.850 4.860 4.430 4.590 1,914,244 -0.24(-4.97%)
Jul 28, 2020 4.860 5.020 4.790 4.830 1,209,819 -0.10(-2.03%)
Jul 27, 2020 4.870 5.040 4.790 4.930 2,110,530 +0.18(+3.79%)
Jul 24, 2020 4.720 4.848 4.670 4.750 993,000 +0.10(+2.15%)
Jul 23, 2020 4.760 4.870 4.590 4.650 1,409,092 -0.11(-2.31%)
Jul 22, 2020 4.930 4.960 4.640 4.760 2,026,290 +0.02(+0.42%)
Jul 21, 2020 4.560 4.820 4.560 4.740 1,961,815 +0.39(+8.97%)
Jul 20, 2020 4.210 4.420 4.200 4.350 1,077,058 +0.17(+4.07%)
Jul 17, 2020 4.160 4.232 4.110 4.180 978,600 +0.05(+1.21%)
Jul 16, 2020 4.170 4.240 4.070 4.130 704,048 -0.02(-0.48%)
Jul 15, 2020 4.160 4.240 4.080 4.150 938,737 -0.02(-0.48%)
Jul 14, 2020 4.020 4.200 4.000 4.170 739,295 +0.17(+4.25%)
Jul 13, 2020 4.270 4.320 3.980 4.000 1,211,267 -0.16(-3.85%)
Jul 10, 2020 4.190 4.230 4.080 4.160 652,400 -0.03(-0.72%)
Jul 09, 2020 4.390 4.500 4.130 4.190 1,802,700 -0.12(-2.78%)
Jul 08, 2020 4.150 4.330 4.140 4.310 1,947,517 +0.24(+5.90%)
Jul 07, 2020 3.820 4.070 3.760 4.070 1,388,149 +0.22(+5.71%)
Jul 06, 2020 3.910 3.970 3.730 3.850 1,080,319 +0.00(+0.00%)
Jul 02, 2020 3.890 4.005 3.820 3.850 939,000 -0.10(-2.53%)
Jul 01, 2020 4.070 4.110 3.860 3.950 1,069,864 -0.16(-3.89%)
Jun 30, 2020 3.940 4.120 3.880 4.110 1,392,460 +0.17(+4.31%)
Jun 29, 2020 3.820 3.940 3.770 3.940 1,100,813 +0.18(+4.79%)
Jun 26, 2020 3.620 3.785 3.560 3.760 1,381,400 +0.11(+3.01%)
Jun 25, 2020 3.570 3.660 3.550 3.650 924,476 +0.08(+2.24%)
Jun 24, 2020 3.700 3.750 3.540 3.570 1,067,843 -0.17(-4.55%)
Jun 23, 2020 3.770 3.800 3.690 3.740 1,040,846 +0.00(+0.00%)
Jun 22, 2020 3.730 3.840 3.630 3.740 1,508,571 +0.05(+1.36%)
Jun 19, 2020 3.780 3.860 3.660 3.690 1,856,500 -0.01(-0.27%)
Jun 18, 2020 3.820 3.860 3.700 3.700 1,178,887 -0.12(-3.14%)
Jun 17, 2020 3.940 3.968 3.800 3.820 983,706 -0.11(-2.80%)
Jun 16, 2020 4.080 4.090 3.890 3.930 1,040,629 -0.15(-3.68%)
Jun 15, 2020 3.780 4.080 3.650 4.080 1,342,142 +0.24(+6.25%)
Jun 12, 2020 3.950 3.990 3.790 3.840 1,010,500 +0.01(+0.26%)
Jun 11, 2020 4.020 4.165 3.780 3.830 1,483,410 -0.24(-5.90%)
Jun 10, 2020 3.980 4.090 3.800 4.070 1,282,295 +0.15(+3.83%)
Jun 09, 2020 4.050 4.130 3.920 3.920 986,463 -0.11(-2.73%)
Jun 08, 2020 3.990 4.100 3.950 4.030 774,936 +0.02(+0.50%)
Jun 05, 2020 3.910 4.030 3.850 4.010 1,166,600 +0.02(+0.50%)
Jun 04, 2020 3.990 4.120 3.910 3.990 1,175,534 +0.08(+2.05%)
Jun 03, 2020 3.840 3.950 3.720 3.910 1,118,839 +0.01(+0.26%)
Jun 02, 2020 4.220 4.220 3.880 3.900 1,196,396 -0.18(-4.41%)
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.