Gold Resource Corp (NY: GORO )

1.810 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.400 3.430 3.290 3.300 814,556 -0.07(-2.08%)
Apr 27, 2017 3.570 3.570 3.310 3.370 830,985 -0.13(-3.71%)
Apr 26, 2017 3.450 3.560 3.360 3.500 1,532,347 +0.04(+1.16%)
Apr 25, 2017 3.560 3.635 3.360 3.460 1,386,564 -0.22(-5.98%)
Apr 24, 2017 3.660 3.740 3.560 3.680 730,635 -0.09(-2.39%)
Apr 21, 2017 3.860 3.900 3.760 3.770 641,041 -0.09(-2.33%)
Apr 20, 2017 3.840 3.870 3.730 3.860 586,885 +0.02(+0.52%)
Apr 19, 2017 4.000 4.010 3.630 3.840 1,546,725 -0.20(-4.95%)
Apr 18, 2017 4.100 4.130 3.995 4.040 653,809 -0.06(-1.46%)
Apr 17, 2017 4.170 4.180 3.940 4.100 1,355,633 -0.07(-1.68%)
Apr 13, 2017 4.380 4.380 4.120 4.170 1,297,090 -0.21(-4.79%)
Apr 12, 2017 4.380 4.430 4.250 4.380 903,720 +0.00(+0.00%)
Apr 11, 2017 4.410 4.470 4.340 4.380 721,686 +0.05(+1.15%)
Apr 10, 2017 4.230 4.390 4.150 4.330 495,262 +0.04(+0.93%)
Apr 07, 2017 4.490 4.539 4.210 4.290 908,120 -0.09(-2.05%)
Apr 06, 2017 4.380 4.480 4.340 4.380 755,767 -0.11(-2.45%)
Apr 05, 2017 4.420 4.500 4.330 4.490 880,749 +0.00(+0.00%)
Apr 04, 2017 4.470 4.500 4.420 4.490 476,918 +0.06(+1.35%)
Apr 03, 2017 4.520 4.630 4.390 4.430 826,882 -0.09(-1.99%)
Mar 31, 2017 4.410 4.600 4.360 4.520 606,458 +0.13(+2.96%)
Mar 30, 2017 4.330 4.430 4.310 4.390 444,462 +0.00(+0.00%)
Mar 29, 2017 4.380 4.490 4.280 4.390 471,580 -0.02(-0.45%)
Mar 28, 2017 4.520 4.540 4.240 4.410 888,006 -0.12(-2.65%)
Mar 27, 2017 4.560 4.600 4.430 4.530 719,846 +0.09(+2.03%)
Mar 24, 2017 4.350 4.505 4.310 4.440 562,081 +0.06(+1.37%)
Mar 23, 2017 4.550 4.630 4.330 4.380 1,240,565 -0.14(-3.10%)
Mar 22, 2017 4.730 4.750 4.500 4.520 799,071 -0.16(-3.42%)
Mar 21, 2017 4.830 4.940 4.600 4.680 1,187,079 -0.01(-0.21%)
Mar 20, 2017 4.520 4.745 4.510 4.690 754,206 +0.20(+4.45%)
Mar 17, 2017 4.640 4.860 4.410 4.490 1,982,250 -0.10(-2.18%)
Mar 16, 2017 4.790 4.790 4.520 4.590 927,741 -0.09(-1.92%)
Mar 15, 2017 4.200 4.870 4.180 4.680 1,326,562 +0.53(+12.77%)
Mar 14, 2017 4.540 4.550 4.080 4.150 1,168,512 -0.42(-9.19%)
Mar 13, 2017 4.780 4.510 4.570 1,181,027 -0.01(-0.22%)
Mar 10, 2017 4.280 4.640 4.250 4.580 939,978 +0.39(+9.31%)
Mar 09, 2017 4.280 4.390 4.180 4.190 417,715 -0.10(-2.33%)
Mar 08, 2017 4.280 4.420 4.270 4.290 555,321 -0.13(-2.94%)
Mar 07, 2017 4.240 4.550 4.205 4.420 637,768 +0.08(+1.84%)
Mar 06, 2017 4.530 4.590 4.210 4.340 1,107,256 -0.34(-7.26%)
Mar 03, 2017 4.620 4.780 4.510 4.680 761,558 +0.01(+0.21%)
Mar 02, 2017 4.960 5.047 4.590 4.670 1,418,810 -0.44(-8.61%)
Mar 01, 2017 4.920 5.227 4.660 5.110 1,714,111 -0.07(-1.35%)
Feb 28, 2017 5.210 5.380 5.100 5.180 597,294 +0.07(+1.37%)
Feb 27, 2017 5.590 5.780 5.040 5.110 1,934,574 -0.50(-8.91%)
Feb 24, 2017 5.960 6.050 5.510 5.610 926,436 -0.15(-2.60%)
Feb 23, 2017 6.170 6.180 5.760 5.760 1,095,846 -0.09(-1.54%)
Feb 22, 2017 5.840 5.990 5.660 5.850 818,207 -0.04(-0.68%)
Feb 21, 2017 5.790 6.064 5.580 5.890 960,286 -0.03(-0.51%)
Feb 17, 2017 5.920 5.920 5.920 0 -0.14(-2.31%)
Feb 16, 2017 5.980 6.230 5.960 6.060 1,149,159 +0.14(+2.36%)
Feb 15, 2017 5.910 6.010 5.850 5.920 648,967 -0.11(-1.82%)
Feb 14, 2017 6.130 6.148 5.895 6.030 725,632 -0.07(-1.15%)
Feb 13, 2017 6.040 6.120 5.950 6.100 552,548 +0.00(+0.00%)
Feb 10, 2017 5.700 6.120 5.700 6.100 762,267 +0.32(+5.54%)
Feb 09, 2017 6.010 6.050 5.758 5.780 907,900 -0.17(-2.86%)
Feb 08, 2017 6.230 6.230 5.940 5.950 912,306 +0.00(+0.00%)
Feb 07, 2017 6.110 6.220 5.920 5.950 1,386,875 -0.16(-2.62%)
Feb 06, 2017 5.750 6.230 5.630 6.110 1,988,817 +0.53(+9.50%)
Feb 03, 2017 5.460 5.590 5.380 5.580 592,501 +0.14(+2.57%)
Feb 02, 2017 5.580 5.590 5.395 5.440 636,009 +0.00(+0.00%)
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.