Gold Resource Corp (NY: GORO )

2.110 USD +0.050 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.550 4.530 4.530 4.530 1,215,700 -0.03(-0.66%)
Dec 30, 2013 4.700 4.760 4.550 4.560 480,079 -0.19(-4.00%)
Dec 27, 2013 4.630 4.750 4.610 4.750 420,082 +0.18(+3.94%)
Dec 26, 2013 4.800 4.900 4.530 4.570 777,877 -0.29(-5.97%)
Dec 24, 2013 4.750 4.900 4.720 4.860 184,680 +0.07(+1.46%)
Dec 23, 2013 4.690 4.800 4.610 4.790 394,460 +0.13(+2.79%)
Dec 20, 2013 4.660 4.760 4.590 4.660 1,035,287 +0.03(+0.65%)
Dec 19, 2013 4.790 4.790 4.610 4.630 497,798 -0.18(-3.74%)
Dec 18, 2013 4.900 5.020 4.790 4.810 743,307 -0.05(-1.03%)
Dec 17, 2013 4.790 4.960 4.770 4.860 438,383 +0.07(+1.46%)
Dec 16, 2013 4.850 4.970 4.760 4.790 285,863 -0.06(-1.24%)
Dec 13, 2013 4.790 4.970 4.790 4.850 461,738 +0.09(+1.89%)
Dec 12, 2013 4.820 4.930 4.740 4.760 538,566 -0.25(-4.99%)
Dec 11, 2013 5.120 5.150 4.990 5.010 261,640 -0.08(-1.57%)
Dec 10, 2013 5.160 5.290 5.050 5.090 475,486 +0.08(+1.60%)
Dec 09, 2013 4.990 5.050 4.910 5.010 260,137 +0.11(+2.24%)
Dec 06, 2013 4.870 5.039 4.850 4.900 234,833 +0.05(+1.03%)
Dec 05, 2013 4.780 5.020 4.780 4.850 219,300 -0.14(-2.81%)
Dec 04, 2013 4.910 5.120 4.860 4.990 343,889 +0.09(+1.84%)
Dec 03, 2013 4.890 5.029 4.820 4.900 333,519 -0.04(-0.81%)
Dec 02, 2013 5.060 5.120 4.820 4.940 476,232 -0.22(-4.26%)
Nov 29, 2013 5.050 5.285 5.050 5.160 188,500 +0.15(+2.99%)
Nov 27, 2013 4.960 5.080 4.920 5.010 252,594 +0.05(+1.01%)
Nov 26, 2013 4.980 5.030 4.905 4.960 353,537 -0.08(-1.59%)
Nov 25, 2013 4.970 5.090 4.800 5.040 919,476 -0.03(-0.59%)
Nov 22, 2013 5.380 5.380 5.040 5.070 246,016 -0.02(-0.39%)
Nov 21, 2013 5.140 5.190 4.910 5.090 525,898 +0.10(+2.00%)
Nov 20, 2013 5.090 5.200 4.920 4.990 495,043 -0.15(-2.92%)
Nov 19, 2013 5.180 5.300 5.080 5.140 290,219 -0.01(-0.19%)
Nov 18, 2013 5.400 5.400 5.150 5.150 575,470 -0.27(-4.98%)
Nov 15, 2013 5.530 5.540 5.340 5.420 251,502 -0.08(-1.45%)
Nov 14, 2013 5.370 5.550 5.340 5.500 475,875 +0.19(+3.58%)
Nov 12, 2013 5.440 5.540 5.310 5.310 337,895 -0.12(-2.21%)
Nov 11, 2013 5.320 5.545 5.240 5.430 379,848 +0.08(+1.50%)
Nov 08, 2013 5.220 5.380 5.090 5.350 628,485 -0.12(-2.19%)
Nov 07, 2013 5.290 5.530 5.290 5.470 283,076 -0.07(-1.26%)
Nov 06, 2013 5.500 5.620 5.405 5.540 430,039 +0.03(+0.54%)
Nov 05, 2013 5.460 5.590 5.445 5.510 275,141 +0.04(+0.73%)
Nov 04, 2013 5.610 5.620 5.410 5.470 478,818 -0.13(-2.32%)
Nov 01, 2013 5.160 5.620 5.140 5.600 962,322 +0.41(+7.90%)
Oct 31, 2013 5.340 5.350 5.190 5.190 440,382 -0.23(-4.24%)
Oct 30, 2013 5.330 5.640 5.290 5.420 339,891 +0.12(+2.26%)
Oct 29, 2013 5.500 5.520 5.290 5.300 312,535 -0.22(-3.99%)
Oct 28, 2013 5.340 5.580 5.300 5.520 519,119 +0.18(+3.37%)
Oct 25, 2013 5.240 5.350 5.150 5.340 354,279 +0.10(+1.91%)
Oct 24, 2013 5.310 5.410 5.180 5.240 516,276 +0.01(+0.19%)
Oct 23, 2013 5.120 5.369 5.120 5.230 384,415 -0.08(-1.51%)
Oct 22, 2013 5.280 5.430 5.140 5.310 607,606 +0.20(+3.91%)
Oct 21, 2013 5.030 5.110 5.020 5.110 370,901 +0.12(+2.40%)
Oct 18, 2013 4.980 5.090 4.970 4.990 393,085 -0.02(-0.40%)
Oct 17, 2013 5.020 5.130 4.950 5.010 703,112 +0.17(+3.51%)
Oct 16, 2013 4.490 4.890 4.490 4.840 477,965 +0.10(+2.11%)
Oct 15, 2013 4.580 4.890 4.550 4.740 782,328 +0.09(+1.94%)
Oct 14, 2013 5.000 5.000 4.494 4.650 2,616,683 -0.30(-6.06%)
Oct 11, 2013 5.370 5.370 4.930 4.950 2,049,595 -0.50(-9.17%)
Oct 10, 2013 5.560 5.750 5.390 5.450 837,075 -0.14(-2.50%)
Oct 09, 2013 5.460 5.600 5.351 5.590 580,028 +0.10(+1.82%)
Oct 08, 2013 5.930 5.960 5.440 5.490 782,874 -0.28(-4.85%)
Oct 07, 2013 5.560 5.800 5.500 5.770 503,160 +0.27(+4.91%)
Oct 04, 2013 5.650 5.720 5.490 5.500 741,825 -0.14(-2.48%)
Oct 03, 2013 5.510 5.810 5.410 5.640 658,731 -0.02(-0.35%)
Oct 02, 2013 5.970 6.050 5.650 5.660 1,230,827 -0.26(-4.39%)
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.