Gold Resource Corp (NY: GORO )

1.890 USD +0.010 (+0.53%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.380 3.600 3.365 3.500 531,628 +0.10(+2.94%)
Jan 29, 2015 3.300 3.400 3.240 3.400 414,288 +0.00(+0.00%)
Jan 28, 2015 3.560 3.620 3.350 3.400 489,686 -0.16(-4.49%)
Jan 27, 2015 3.540 3.650 3.500 3.560 596,419 +0.02(+0.56%)
Jan 26, 2015 3.400 3.540 3.200 3.540 515,421 +0.05(+1.43%)
Jan 23, 2015 3.690 3.700 3.440 3.490 544,660 -0.20(-5.42%)
Jan 22, 2015 3.810 3.840 3.650 3.690 517,022 -0.02(-0.54%)
Jan 21, 2015 3.840 3.878 3.650 3.710 674,653 -0.12(-3.13%)
Jan 20, 2015 3.810 3.880 3.670 3.830 716,624 +0.18(+4.93%)
Jan 16, 2015 3.570 3.760 3.570 3.650 562,117 +0.10(+2.82%)
Jan 15, 2015 3.600 3.740 3.490 3.550 782,297 +0.07(+2.01%)
Jan 14, 2015 3.500 3.580 3.355 3.480 508,060 -0.01(-0.29%)
Jan 13, 2015 3.700 3.740 3.400 3.490 637,899 -0.15(-4.12%)
Jan 12, 2015 3.470 3.700 3.470 3.640 613,185 +0.19(+5.51%)
Jan 09, 2015 3.600 3.640 3.450 3.450 583,606 -0.11(-3.09%)
Jan 08, 2015 3.480 3.640 3.410 3.560 796,111 +0.12(+3.49%)
Jan 07, 2015 3.660 3.730 3.420 3.440 669,849 -0.28(-7.53%)
Jan 06, 2015 3.520 3.840 3.510 3.720 873,218 +0.27(+7.83%)
Jan 05, 2015 3.440 3.530 3.340 3.450 607,348 +0.01(+0.29%)
Jan 02, 2015 3.320 3.520 3.300 3.440 491,601 +0.06(+1.78%)
Dec 31, 2014 3.380 3.380 3.380 3.380 533,300 -0.02(-0.59%)
Dec 30, 2014 3.250 3.560 3.250 3.400 994,068 +0.21(+6.58%)
Dec 29, 2014 3.160 3.350 3.100 3.190 704,467 +0.01(+0.31%)
Dec 26, 2014 3.180 3.290 3.130 3.180 428,186 +0.12(+3.92%)
Dec 24, 2014 2.940 3.060 3.060 3.060 470,300 +0.15(+5.15%)
Dec 23, 2014 3.020 3.160 2.900 2.910 717,991 -0.10(-3.32%)
Dec 22, 2014 3.230 3.230 3.000 3.010 1,049,507 -0.16(-5.05%)
Dec 19, 2014 2.970 3.310 2.940 3.170 6,386,256 +0.21(+7.09%)
Dec 18, 2014 2.890 2.990 2.820 2.960 910,030 +0.08(+2.78%)
Dec 17, 2014 2.770 2.890 2.700 2.880 860,172 +0.06(+2.13%)
Dec 16, 2014 3.050 3.050 2.750 2.820 931,715 -0.06(-2.08%)
Dec 15, 2014 3.250 3.270 2.862 2.880 1,315,230 -0.39(-11.93%)
Dec 12, 2014 3.350 3.400 3.250 3.270 447,242 -0.14(-4.11%)
Dec 11, 2014 3.400 3.545 3.320 3.410 478,612 -0.04(-1.16%)
Dec 10, 2014 3.690 3.710 3.430 3.450 666,061 -0.15(-4.17%)
Dec 09, 2014 3.600 3.680 3.500 3.600 684,368 +0.15(+4.35%)
Dec 08, 2014 3.640 3.690 3.301 3.450 745,169 -0.17(-4.70%)
Dec 05, 2014 3.590 3.700 3.530 3.620 457,913 -0.01(-0.28%)
Dec 04, 2014 3.590 3.855 3.580 3.630 429,267 -0.12(-3.20%)
Dec 03, 2014 3.930 3.960 3.710 3.750 700,000 -0.01(-0.27%)
Dec 02, 2014 3.810 3.860 3.610 3.760 494,014 -0.13(-3.34%)
Dec 01, 2014 3.700 3.935 3.630 3.890 615,418 +0.29(+8.06%)
Nov 28, 2014 3.770 3.900 3.600 3.600 421,667 -0.37(-9.32%)
Nov 26, 2014 4.100 3.970 3.970 3.970 332,300 -0.13(-3.17%)
Nov 25, 2014 4.090 4.120 3.880 4.100 634,559 +0.05(+1.23%)
Nov 24, 2014 3.940 4.140 3.900 4.050 478,062 +0.13(+3.32%)
Nov 21, 2014 3.970 4.140 3.900 3.920 607,256 +0.09(+2.35%)
Nov 20, 2014 3.810 3.900 3.725 3.830 490,128 +0.11(+2.96%)
Nov 19, 2014 3.910 3.960 3.660 3.720 684,607 -0.19(-4.86%)
Nov 18, 2014 4.060 4.070 3.810 3.910 662,606 +0.13(+3.44%)
Nov 17, 2014 3.710 3.830 3.660 3.780 446,145 +0.06(+1.61%)
Nov 14, 2014 3.490 3.840 3.470 3.720 862,732 +0.17(+4.79%)
Nov 13, 2014 3.740 3.770 3.500 3.550 616,265 -0.08(-2.20%)
Nov 12, 2014 3.870 3.970 3.570 3.630 1,062,748 -0.23(-5.96%)
Nov 11, 2014 3.810 3.950 3.600 3.860 566,709 +0.24(+6.63%)
Nov 10, 2014 4.000 4.000 3.600 3.620 624,646 -0.41(-10.17%)
Nov 07, 2014 3.770 4.050 3.750 4.030 824,755 +0.40(+11.02%)
Nov 06, 2014 3.570 3.860 3.510 3.630 684,768 +0.12(+3.42%)
Nov 05, 2014 3.530 3.730 3.500 3.510 768,445 -0.23(-6.15%)
Nov 04, 2014 3.780 3.950 3.720 3.740 551,607 -0.20(-5.08%)
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.