Gold Resource Corp (NY: GORO )

2.740 USD +0.150 (+5.79%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.93 23.98 21.93 22.75 289,785 -0.65(-2.78%)
Jan 28, 2011 22.18 23.83 22.00 23.40 366,554 +1.00(+4.46%)
Jan 27, 2011 23.30 23.70 22.10 22.40 304,380 -1.26(-5.33%)
Jan 26, 2011 23.45 23.88 22.42 23.66 426,797 +0.08(+0.34%)
Jan 25, 2011 23.86 24.05 21.16 23.58 1,166,623 -0.77(-3.16%)
Jan 24, 2011 24.75 25.10 24.03 24.35 304,631 -0.69(-2.76%)
Jan 21, 2011 25.27 25.60 24.60 25.04 363,542 -0.47(-1.84%)
Jan 20, 2011 25.96 26.24 25.06 25.51 641,458 -1.15(-4.31%)
Jan 19, 2011 27.41 27.80 26.59 26.66 152,362 -0.59(-2.17%)
Jan 18, 2011 27.82 27.82 26.60 27.25 212,806 -0.05(-0.18%)
Jan 14, 2011 28.34 28.49 26.51 27.30 439,645 -1.25(-4.38%)
Jan 13, 2011 27.70 29.86 27.51 28.55 783,206 +0.80(+2.88%)
Jan 12, 2011 28.00 28.41 27.50 27.75 127,388 -0.23(-0.82%)
Jan 11, 2011 27.26 28.00 27.26 27.98 121,505 +0.93(+3.44%)
Jan 10, 2011 26.67 27.49 26.53 27.05 174,434 +0.63(+2.38%)
Jan 07, 2011 25.71 26.58 25.71 26.42 245,837 +0.17(+0.65%)
Jan 06, 2011 27.05 27.05 25.75 26.25 531,425 -0.85(-3.14%)
Jan 05, 2011 27.60 27.75 26.91 27.10 209,077 -0.50(-1.81%)
Jan 04, 2011 28.79 28.79 26.98 27.60 239,443 -1.24(-4.30%)
Jan 03, 2011 29.60 29.90 28.84 28.84 111,028 -0.56(-1.90%)
Dec 31, 2010 29.21 29.75 29.21 29.40 66,355 +0.16(+0.55%)
Dec 30, 2010 29.65 29.65 28.80 29.24 60,096 -0.16(-0.54%)
Dec 29, 2010 28.40 29.52 28.21 29.40 115,523 +1.18(+4.18%)
Dec 28, 2010 27.60 28.50 27.51 28.22 95,033 +0.86(+3.14%)
Dec 27, 2010 28.85 28.85 27.25 27.36 50,396 -0.45(-1.63%)
Dec 23, 2010 28.20 28.20 27.55 27.81 69,699 -0.36(-1.27%)
Dec 22, 2010 27.71 28.17 27.68 28.17 86,836 +0.42(+1.51%)
Dec 21, 2010 27.55 27.95 27.15 27.75 113,740 +0.65(+2.40%)
Dec 20, 2010 27.50 27.70 26.36 27.10 141,100 +0.10(+0.37%)
Dec 17, 2010 26.10 27.06 26.10 27.00 171,206 +0.90(+3.45%)
Dec 16, 2010 26.60 26.60 25.68 26.10 188,228 -0.52(-1.95%)
Dec 15, 2010 27.01 27.01 26.48 26.62 201,152 -0.58(-2.13%)
Dec 14, 2010 28.67 28.69 27.07 27.20 259,499 -1.00(-3.55%)
Dec 13, 2010 28.00 28.86 27.80 28.20 330,790 +0.51(+1.84%)
Dec 10, 2010 27.16 27.77 26.63 27.69 236,151 +0.59(+2.18%)
Dec 09, 2010 26.00 27.14 25.67 27.10 448,460 +1.35(+5.24%)
Dec 08, 2010 25.99 26.03 25.22 25.75 288,726 -0.49(-1.87%)
Dec 07, 2010 26.21 26.75 26.00 26.24 238,290 -0.33(-1.24%)
Dec 06, 2010 26.26 26.65 26.26 26.57 201,365 +0.22(+0.83%)
Dec 03, 2010 26.14 26.74 26.00 26.35 258,438 +0.20(+0.76%)
Dec 02, 2010 25.96 26.38 25.73 26.15 151,232 +0.15(+0.58%)
Dec 01, 2010 25.56 26.08 25.30 26.00 211,694 +0.47(+1.84%)
Nov 30, 2010 25.13 26.10 24.75 25.53 404,971 +0.41(+1.63%)
Nov 29, 2010 24.65 25.20 24.40 25.12 223,115 +0.60(+2.45%)
Nov 26, 2010 25.11 25.25 24.23 24.52 160,953 -0.93(-3.65%)
Nov 24, 2010 25.51 25.45 25.45 25.45 230,931 -0.35(-1.36%)
Nov 23, 2010 24.50 26.43 24.50 25.80 508,306 +0.80(+3.20%)
Nov 22, 2010 23.10 25.00 22.95 25.00 634,106 +1.90(+8.23%)
Nov 19, 2010 23.00 23.19 22.97 23.10 254,947 +0.06(+0.26%)
Nov 18, 2010 23.11 23.28 22.77 23.04 191,750 +0.09(+0.39%)
Nov 17, 2010 21.95 23.40 21.95 22.95 202,870 -0.20(-0.86%)
Nov 16, 2010 23.17 23.34 21.78 23.15 335,539 -0.04(-0.17%)
Nov 15, 2010 23.21 23.35 22.90 23.19 85,962 +0.09(+0.39%)
Nov 12, 2010 24.00 24.00 22.71 23.10 134,067 -0.15(-0.65%)
Nov 11, 2010 24.20 24.20 22.68 23.25 116,399 -0.25(-1.06%)
Nov 10, 2010 23.25 23.50 21.51 23.50 451,590 +0.04(+0.17%)
Nov 09, 2010 24.70 24.70 23.31 23.46 241,076 -0.19(-0.80%)
Nov 08, 2010 23.27 23.79 22.50 23.65 209,820 +0.48(+2.07%)
Nov 05, 2010 23.30 24.35 23.01 23.17 410,168 -0.22(-0.94%)
Nov 04, 2010 22.55 23.55 22.40 23.39 483,817 +1.79(+8.29%)
Nov 03, 2010 21.25 21.64 20.91 21.60 73,896 +0.15(+0.70%)
Nov 02, 2010 21.48 21.49 21.13 21.45 114,633 +0.15(+0.70%)
Nov 01, 2010 21.80 21.80 21.00 21.30 208,464 +0.20(+0.95%)
Oct 29, 2010 20.40 21.34 20.30 21.10 199,132 +0.75(+3.69%)
Oct 28, 2010 20.70 20.70 20.25 20.35 147,780 -0.03(-0.15%)
Oct 27, 2010 20.48 20.49 20.13 20.38 127,138 +0.13(+0.64%)
Oct 25, 2010 20.70 20.70 20.11 20.25 227,931 +0.05(+0.25%)
Oct 22, 2010 20.20 20.32 19.81 20.20 254,291 -0.10(-0.49%)
Oct 21, 2010 21.85 21.85 19.17 20.30 495,601 -0.28(-1.36%)
Oct 20, 2010 20.42 21.40 20.40 20.58 285,018 +0.16(+0.78%)
Oct 19, 2010 21.00 21.62 19.88 20.42 326,973 -0.88(-4.13%)
Oct 18, 2010 22.74 22.74 19.76 21.30 646,396 -1.40(-6.17%)
Oct 15, 2010 22.82 23.35 22.15 22.70 396,169 -0.58(-2.49%)
Oct 14, 2010 24.75 24.75 22.90 23.28 317,141 -1.12(-4.59%)
Oct 13, 2010 23.68 24.47 23.55 24.40 411,555 +1.03(+4.41%)
Oct 12, 2010 23.30 23.50 22.45 23.37 322,811 +0.06(+0.26%)
Oct 11, 2010 22.98 23.50 22.05 23.31 293,644 +0.73(+3.23%)
Oct 08, 2010 22.58 23.00 22.20 22.58 248,466 +0.20(+0.89%)
Oct 07, 2010 22.54 23.90 22.06 22.38 238,852 -0.32(-1.41%)
Oct 06, 2010 23.30 23.68 22.15 22.70 318,990 -0.24(-1.05%)
Oct 05, 2010 21.24 23.63 21.03 22.94 100 +2.24(+10.82%)
Oct 04, 2010 20.26 21.30 20.15 20.70 610,416 +1.70(+8.95%)
Oct 01, 2010 19.00 19.20 18.70 19.00 101,007 +0.34(+1.82%)
Sep 30, 2010 19.97 19.97 18.01 18.66 277,046 -0.98(-4.99%)
Sep 29, 2010 19.55 19.92 19.50 19.64 156,782 +0.15(+0.77%)
Sep 28, 2010 18.00 19.50 17.80 19.49 302,983 +1.53(+8.52%)
Sep 27, 2010 18.24 18.34 17.80 17.96 92,947 +0.16(+0.90%)
Sep 24, 2010 18.35 18.35 17.80 17.80 115,201 +0.00(+0.00%)
Sep 23, 2010 17.77 18.10 17.65 17.80 80,071 -0.02(-0.11%)
Sep 22, 2010 18.28 18.40 17.61 17.82 153,684 -0.33(-1.82%)
Sep 21, 2010 18.00 18.30 17.80 18.15 180,978 -0.45(-2.42%)
Sep 20, 2010 18.89 18.90 18.35 18.60 85,866 +0.15(+0.81%)
Sep 17, 2010 18.45 18.75 17.51 18.45 177,172 +0.07(+0.38%)
Sep 15, 2010 18.42 18.63 17.85 18.38 88,508 +0.08(+0.44%)
Sep 14, 2010 18.87 18.99 18.00 18.30 194,392 +0.25(+1.39%)
Sep 13, 2010 18.00 18.35 17.90 18.05 182,397 +0.42(+2.38%)
Sep 10, 2010 16.70 17.75 16.35 17.63 203,734 +0.78(+4.63%)
Sep 09, 2010 16.90 17.00 16.26 16.85 94,489 -0.05(-0.30%)
Sep 08, 2010 16.16 16.95 16.00 16.90 2,000 +0.85(+5.30%)
Sep 07, 2010 15.18 16.12 14.83 16.05 240,853 +1.10(+7.34%)
Sep 03, 2010 14.98 15.00 14.90 14.95 48,593 +0.02(+0.15%)
Sep 02, 2010 14.91 15.00 14.81 14.93 71,402 +0.03(+0.20%)
Sep 01, 2010 14.98 15.00 14.90 14.90 37,783 +0.05(+0.34%)
Aug 31, 2010 14.78 15.20 14.78 14.85 63,474 +0.30(+2.06%)
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.