Gold Resource Corp (NY: GORO )

2.780 USD +0.040 (+1.46%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.450 3.470 3.360 3.370 327,110 -0.13(-3.71%)
Apr 29, 2015 3.490 3.530 3.460 3.500 417,648 +0.03(+0.86%)
Apr 28, 2015 3.450 3.550 3.420 3.470 554,661 +0.06(+1.76%)
Apr 27, 2015 3.440 3.500 3.390 3.410 292,853 +0.03(+0.89%)
Apr 24, 2015 3.410 3.420 3.310 3.380 259,724 -0.04(-1.17%)
Apr 23, 2015 3.330 3.470 3.330 3.420 172,839 +0.06(+1.79%)
Apr 22, 2015 3.450 3.450 3.300 3.360 262,364 -0.08(-2.33%)
Apr 21, 2015 3.440 3.490 3.400 3.440 203,350 -0.04(-1.15%)
Apr 20, 2015 3.470 3.500 3.350 3.480 259,729 +0.04(+1.16%)
Apr 17, 2015 3.470 3.510 3.420 3.440 274,992 -0.04(-1.15%)
Apr 16, 2015 3.590 3.600 3.410 3.480 329,044 -0.11(-3.06%)
Apr 15, 2015 3.480 3.620 3.480 3.590 375,136 +0.10(+2.87%)
Apr 14, 2015 3.480 3.510 3.410 3.490 280,403 +0.00(+0.00%)
Apr 13, 2015 3.460 3.550 3.350 3.490 324,953 +0.03(+0.87%)
Apr 10, 2015 3.510 3.540 3.450 3.460 346,804 -0.02(-0.57%)
Apr 09, 2015 3.460 3.500 3.380 3.480 274,093 +0.02(+0.58%)
Apr 08, 2015 3.440 3.540 3.420 3.460 307,149 -0.02(-0.57%)
Apr 07, 2015 3.580 3.580 3.360 3.480 378,644 -0.12(-3.33%)
Apr 06, 2015 3.500 3.652 3.500 3.600 530,143 +0.14(+4.05%)
Apr 02, 2015 3.490 3.460 3.460 3.460 532,900 -0.03(-0.86%)
Apr 01, 2015 3.210 3.540 3.210 3.490 915,121 +0.30(+9.40%)
Mar 31, 2015 3.240 3.260 3.055 3.190 638,286 -0.07(-2.15%)
Mar 30, 2015 3.320 3.320 3.220 3.260 423,417 -0.06(-1.81%)
Mar 27, 2015 3.220 3.365 3.160 3.320 403,418 +0.08(+2.47%)
Mar 26, 2015 3.350 3.410 3.300 3.240 545,287 -0.03(-0.92%)
Mar 25, 2015 3.290 3.330 3.250 3.270 389,506 +0.00(+0.00%)
Mar 24, 2015 3.260 3.270 3.180 3.270 361,199 +0.03(+0.93%)
Mar 23, 2015 3.010 3.250 3.010 3.240 714,043 +0.29(+9.83%)
Mar 20, 2015 2.810 3.190 2.810 2.950 2,575,392 +0.18(+6.50%)
Mar 19, 2015 2.800 2.895 2.730 2.770 429,233 -0.07(-2.46%)
Mar 18, 2015 2.760 2.850 2.620 2.840 735,005 +0.11(+4.03%)
Mar 17, 2015 2.810 2.910 2.700 2.730 550,000 -0.15(-5.21%)
Mar 16, 2015 2.980 3.010 2.850 2.880 507,795 -0.10(-3.36%)
Mar 13, 2015 3.010 3.030 2.875 2.980 350,111 -0.03(-1.00%)
Mar 12, 2015 3.100 3.140 2.960 3.010 303,453 -0.06(-1.95%)
Mar 11, 2015 2.980 3.155 2.900 3.070 458,207 +0.11(+3.72%)
Mar 10, 2015 2.960 3.050 2.900 2.960 618,343 -0.05(-1.66%)
Mar 09, 2015 3.160 3.160 3.000 3.010 430,894 -0.15(-4.75%)
Mar 06, 2015 3.270 3.280 2.955 3.160 703,052 -0.16(-4.82%)
Mar 05, 2015 3.320 3.360 3.262 3.320 138,686 +0.01(+0.30%)
Mar 04, 2015 3.330 3.360 3.260 3.310 311,604 -0.01(-0.30%)
Mar 03, 2015 3.410 3.490 3.310 3.320 290,202 -0.11(-3.21%)
Mar 02, 2015 3.470 3.490 3.350 3.430 268,449 -0.03(-0.87%)
Feb 27, 2015 3.450 3.480 3.380 3.460 313,953 +0.04(+1.17%)
Feb 26, 2015 3.430 3.480 3.380 3.420 316,594 +0.08(+2.40%)
Feb 25, 2015 3.370 3.400 3.360 3.340 251,278 +0.00(+0.00%)
Feb 24, 2015 3.310 3.370 3.280 3.340 304,268 +0.01(+0.30%)
Feb 23, 2015 3.370 3.430 3.310 3.330 176,235 -0.06(-1.77%)
Feb 20, 2015 3.420 3.500 3.380 3.390 320,089 -0.02(-0.59%)
Feb 19, 2015 3.450 3.500 3.400 3.410 263,404 -0.04(-1.16%)
Feb 18, 2015 3.380 3.470 3.310 3.450 288,841 +0.07(+2.07%)
Feb 17, 2015 3.350 3.420 3.320 3.380 227,336 -0.04(-1.17%)
Feb 13, 2015 3.370 3.420 3.420 3.420 345,500 +0.09(+2.70%)
Feb 12, 2015 3.340 3.355 3.260 3.330 174,474 +0.05(+1.52%)
Feb 11, 2015 3.310 3.350 3.190 3.280 234,485 -0.03(-0.91%)
Feb 10, 2015 3.450 3.450 3.280 3.310 369,284 -0.14(-4.06%)
Feb 09, 2015 3.380 3.480 3.340 3.450 250,385 +0.05(+1.47%)
Feb 06, 2015 3.420 3.470 3.350 3.400 392,551 -0.12(-3.41%)
Feb 05, 2015 3.460 3.520 3.400 3.520 213,215 +0.07(+2.03%)
Feb 04, 2015 3.510 3.590 3.420 3.450 385,088 +0.04(+1.17%)
Feb 03, 2015 3.500 3.500 3.360 3.410 382,091 -0.11(-3.12%)
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.