Gold Resource Corp (NY: GORO )

2.870 USD -0.140 (-4.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 3.100 3.110 2.840 2.870 1,465,621 -0.14(-4.65%)
Apr 21, 2021 2.920 3.020 2.900 3.010 1,415,767 +0.09(+3.08%)
Apr 20, 2021 2.890 2.990 2.880 2.920 712,769 +0.04(+1.39%)
Apr 19, 2021 2.920 3.000 2.860 2.880 1,159,517 -0.04(-1.37%)
Apr 16, 2021 2.930 2.930 2.840 2.920 865,800 +0.01(+0.34%)
Apr 15, 2021 2.800 2.940 2.790 2.910 1,240,933 +0.15(+5.43%)
Apr 14, 2021 2.840 2.840 2.760 2.760 459,520 -0.05(-1.78%)
Apr 13, 2021 2.810 2.830 2.770 2.810 539,477 +0.02(+0.72%)
Apr 12, 2021 2.850 2.850 2.770 2.790 434,731 -0.06(-2.11%)
Apr 09, 2021 2.830 2.900 2.820 2.850 531,800 -0.06(-2.06%)
Apr 08, 2021 2.820 2.920 2.820 2.910 765,901 +0.11(+3.93%)
Apr 07, 2021 2.860 2.870 2.790 2.800 532,819 -0.06(-2.10%)
Apr 06, 2021 2.910 2.950 2.850 2.860 952,921 +0.00(+0.00%)
Apr 05, 2021 2.900 2.920 2.780 2.860 1,239,585 -0.01(-0.35%)
Apr 01, 2021 2.730 2.940 2.700 2.870 2,862,200 +0.23(+8.71%)
Mar 31, 2021 2.600 2.710 2.570 2.640 1,084,711 +0.08(+3.13%)
Mar 30, 2021 2.650 2.680 2.550 2.560 995,607 -0.13(-4.83%)
Mar 29, 2021 2.670 2.700 2.580 2.690 962,281 +0.03(+1.13%)
Mar 26, 2021 2.650 2.680 2.620 2.660 694,700 +0.00(+0.00%)
Mar 25, 2021 2.660 2.690 2.605 2.660 666,236 +0.00(+0.00%)
Mar 24, 2021 2.670 2.780 2.650 2.660 1,145,574 +0.06(+2.31%)
Mar 23, 2021 2.710 2.720 2.590 2.600 1,077,879 -0.11(-4.06%)
Mar 22, 2021 2.820 2.860 2.710 2.710 929,446 -0.16(-5.57%)
Mar 19, 2021 2.800 2.870 2.730 2.870 1,831,100 +0.07(+2.50%)
Mar 18, 2021 2.840 2.900 2.770 2.800 772,318 -0.08(-2.78%)
Mar 17, 2021 2.820 2.920 2.805 2.880 751,153 +0.03(+1.05%)
Mar 16, 2021 2.850 2.870 2.800 2.850 904,267 -0.02(-0.70%)
Mar 15, 2021 2.810 2.920 2.810 2.870 920,152 +0.03(+1.06%)
Mar 12, 2021 2.750 2.860 2.720 2.840 850,700 -0.01(-0.35%)
Mar 11, 2021 2.840 2.860 2.770 2.850 1,106,402 +0.09(+3.26%)
Mar 10, 2021 2.700 2.770 2.670 2.760 704,174 +0.08(+2.99%)
Mar 09, 2021 2.650 2.750 2.640 2.680 989,042 +0.08(+3.08%)
Mar 08, 2021 2.730 2.730 2.570 2.600 654,680 -0.03(-1.14%)
Mar 05, 2021 2.600 2.650 2.495 2.630 1,414,500 +0.00(+0.00%)
Mar 04, 2021 2.680 2.730 2.540 2.630 1,193,178 -0.07(-2.59%)
Mar 03, 2021 2.690 2.770 2.660 2.700 744,314 -0.05(-1.82%)
Mar 02, 2021 2.690 2.780 2.650 2.750 806,987 +0.09(+3.38%)
Mar 01, 2021 2.780 2.810 2.640 2.660 1,116,086 -0.03(-1.12%)
Feb 26, 2021 2.820 2.860 2.651 2.690 1,012,900 -0.08(-2.89%)
Feb 25, 2021 2.830 2.910 2.760 2.770 1,614,505 -0.16(-5.46%)
Feb 24, 2021 2.810 3.020 2.810 2.930 1,526,492 +0.06(+2.09%)
Feb 23, 2021 2.900 2.950 2.750 2.870 1,312,104 -0.09(-3.04%)
Feb 22, 2021 2.800 2.970 2.790 2.960 1,552,288 +0.19(+6.86%)
Feb 19, 2021 2.780 2.820 2.740 2.770 793,900 +0.00(+0.00%)
Feb 18, 2021 2.830 2.890 2.750 2.770 863,963 -0.11(-3.82%)
Feb 17, 2021 2.910 2.920 2.820 2.880 981,886 -0.06(-2.04%)
Feb 16, 2021 2.960 2.980 2.910 2.940 847,870 -0.02(-0.68%)
Feb 12, 2021 2.940 2.990 2.870 2.960 1,096,900 -0.01(-0.34%)
Feb 11, 2021 3.030 3.040 2.940 2.970 1,710,157 -0.06(-1.98%)
Feb 10, 2021 3.020 3.070 2.950 3.030 1,035,990 +0.02(+0.66%)
Feb 09, 2021 3.030 3.040 2.940 3.010 949,043 +0.01(+0.33%)
Feb 08, 2021 3.070 3.100 2.950 3.000 1,415,494 -0.03(-0.99%)
Feb 05, 2021 2.990 3.030 2.880 3.030 1,452,500 +0.08(+2.71%)
Feb 04, 2021 2.900 2.950 2.820 2.950 1,002,825 -0.02(-0.67%)
Feb 03, 2021 3.020 3.020 2.860 2.970 1,331,245 +0.10(+3.48%)
Feb 02, 2021 2.990 3.020 2.850 2.870 1,650,898 -0.17(-5.59%)
Feb 01, 2021 3.170 3.200 2.910 3.040 3,708,714 +0.22(+7.80%)
Jan 29, 2021 2.900 2.980 2.780 2.820 2,631,500 +0.08(+2.92%)
Jan 28, 2021 2.780 2.850 2.650 2.740 2,938,670 +0.18(+7.03%)
Jan 27, 2021 2.650 2.660 2.500 2.560 2,165,204 -0.11(-4.12%)
Jan 26, 2021 2.710 2.790 2.660 2.670 1,552,450 -0.01(-0.37%)
Jan 25, 2021 2.740 2.740 2.650 2.680 1,773,312 -0.02(-0.74%)
Jan 22, 2021 2.680 2.715 2.480 2.700 1,545,000 -0.03(-1.10%)
Jan 21, 2021 2.800 2.800 2.680 2.730 861,680 -0.05(-1.80%)
Jan 20, 2021 2.740 2.805 2.700 2.780 1,158,746 +0.07(+2.58%)
Jan 19, 2021 2.680 2.740 2.620 2.710 1,402,841 +0.06(+2.26%)
Jan 15, 2021 2.820 2.830 2.650 2.650 1,678,700 -0.14(-5.02%)
Jan 14, 2021 2.770 2.840 2.720 2.790 1,185,365 +0.05(+1.82%)
Jan 13, 2021 2.820 2.860 2.730 2.740 1,371,570 -0.08(-2.84%)
Jan 12, 2021 2.850 2.850 2.710 2.820 1,573,294 -0.01(-0.35%)
Jan 11, 2021 2.870 2.870 2.810 2.830 1,052,752 -0.03(-1.05%)
Jan 08, 2021 2.990 2.990 2.820 2.860 1,887,800 -0.11(-3.70%)
Jan 07, 2021 3.060 3.060 2.930 2.970 1,563,724 -0.06(-1.98%)
Jan 06, 2021 3.140 3.180 2.990 3.030 2,044,915 -0.10(-3.19%)
Jan 05, 2021 3.320 3.340 3.120 3.130 2,038,171 -0.18(-5.44%)
Jan 04, 2021 2.910 3.380 2.890 3.310 3,814,984 +0.40(+13.75%)
Dec 31, 2020 2.910 2.910 2.910 1,162,009 -0.17(-5.52%)
Dec 30, 2020 3.160 3.190 3.030 3.080 1,162,009 -0.05(-1.60%)
Dec 29, 2020 3.340 3.360 3.110 3.130 1,647,601 -0.23(-6.85%)
Dec 28, 2020 3.400 3.540 3.350 3.360 643,060 -0.02(-0.59%)
Dec 24, 2020 3.350 3.500 3.260 3.380 1,098,800 -0.27(-7.40%)
Dec 23, 2020 3.610 3.720 3.510 3.650 1,765,596 +0.02(+0.55%)
Dec 22, 2020 3.650 3.780 3.470 3.630 1,919,685 +0.03(+0.83%)
Dec 21, 2020 3.350 3.600 3.210 3.600 2,656,067 +0.30(+9.09%)
Dec 18, 2020 3.450 3.465 3.270 3.300 2,902,800 -0.09(-2.65%)
Dec 17, 2020 3.500 3.620 3.340 3.390 2,559,721 -0.02(-0.59%)
Dec 16, 2020 3.370 3.430 3.340 3.410 652,797 +0.06(+1.79%)
Dec 15, 2020 3.260 3.370 3.230 3.350 805,016 +0.16(+5.02%)
Dec 14, 2020 3.340 3.360 3.190 3.190 764,405 -0.13(-3.92%)
Dec 11, 2020 3.330 3.375 3.270 3.320 609,200 -0.04(-1.19%)
Dec 10, 2020 3.340 3.400 3.270 3.360 779,234 +0.05(+1.51%)
Dec 09, 2020 3.400 3.400 3.245 3.310 770,738 -0.11(-3.22%)
Dec 08, 2020 3.500 3.500 3.330 3.420 1,549,864 -0.02(-0.58%)
Dec 07, 2020 3.280 3.570 3.280 3.440 1,447,928 +0.17(+5.20%)
Dec 04, 2020 3.190 3.320 3.175 3.270 1,227,200 +0.06(+1.87%)
Dec 03, 2020 3.240 3.250 3.110 3.210 827,918 -0.02(-0.62%)
Dec 02, 2020 3.100 3.350 3.040 3.230 2,490,553 +0.15(+4.87%)
Dec 01, 2020 3.050 3.090 3.010 3.080 1,516,372 +0.10(+3.36%)
Nov 30, 2020 3.000 3.040 2.940 2.980 994,721 -0.06(-1.97%)
Nov 27, 2020 2.990 3.060 2.960 3.040 414,000 +0.00(+0.00%)
Nov 25, 2020 3.010 3.109 3.005 3.040 1,406,100 +0.04(+1.33%)
Nov 24, 2020 2.910 3.060 2.900 3.000 1,056,843 +0.03(+1.01%)
Nov 23, 2020 3.010 3.030 2.870 2.970 1,137,563 -0.03(-1.00%)
Nov 20, 2020 2.920 3.010 2.920 3.000 789,100 +0.08(+2.74%)
Nov 19, 2020 2.920 2.950 2.860 2.920 772,620 -0.01(-0.34%)
Nov 18, 2020 2.960 3.000 2.900 2.930 1,450,178 -0.04(-1.35%)
Nov 17, 2020 3.050 3.070 2.970 2.970 805,261 -0.13(-4.19%)
Nov 16, 2020 3.020 3.100 2.980 3.100 968,490 +0.06(+1.97%)
Nov 13, 2020 3.120 3.120 3.000 3.040 675,500 +0.00(+0.00%)
Nov 12, 2020 3.000 3.060 2.990 3.040 569,217 +0.03(+1.00%)
Nov 11, 2020 3.010 3.030 2.950 3.010 518,344 -0.06(-1.95%)
Nov 10, 2020 3.060 3.090 2.980 3.070 770,150 +0.04(+1.32%)
Nov 09, 2020 2.870 3.050 2.860 3.030 1,444,652 -0.02(-0.66%)
Nov 06, 2020 3.060 3.145 3.000 3.050 2,244,500 +0.02(+0.66%)
Nov 05, 2020 3.080 3.090 3.000 3.030 1,929,810 +0.08(+2.71%)
Nov 04, 2020 2.980 3.020 2.860 2.950 775,666 -0.03(-1.01%)
Nov 03, 2020 2.910 3.170 2.850 2.980 1,722,070 +0.14(+4.93%)
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.