Gold Resource Corp (NY: GORO )

1.790 USD -0.030 (-1.65%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.290 4.450 4.110 4.130 1,219,431 -0.25(-5.71%)
Apr 29, 2020 4.100 4.400 4.070 4.380 1,474,387 +0.31(+7.62%)
Apr 28, 2020 3.840 4.115 3.810 4.070 953,631 +0.19(+4.90%)
Apr 27, 2020 3.880 3.950 3.710 3.880 1,002,798 -0.09(-2.27%)
Apr 24, 2020 4.120 4.140 3.780 3.970 1,086,200 -0.07(-1.73%)
Apr 23, 2020 3.940 4.270 3.910 4.040 1,600,297 +0.16(+4.12%)
Apr 22, 2020 3.850 3.880 3.660 3.880 1,471,655 +0.23(+6.30%)
Apr 21, 2020 3.590 3.750 3.470 3.650 1,027,926 -0.13(-3.44%)
Apr 20, 2020 3.560 3.820 3.520 3.780 1,024,791 +0.18(+5.00%)
Apr 17, 2020 3.700 3.850 3.570 3.600 1,422,500 -0.30(-7.69%)
Apr 16, 2020 3.980 4.060 3.730 3.900 1,193,239 -0.04(-1.02%)
Apr 15, 2020 3.760 4.080 3.750 3.940 1,216,361 -0.11(-2.72%)
Apr 14, 2020 4.150 4.365 3.885 4.050 2,330,976 +0.17(+4.38%)
Apr 13, 2020 3.510 3.920 3.330 3.880 1,578,419 +0.34(+9.60%)
Apr 09, 2020 3.450 3.610 3.340 3.540 2,004,200 +0.25(+7.60%)
Apr 08, 2020 3.300 3.450 3.252 3.290 697,865 +0.00(+0.00%)
Apr 07, 2020 3.390 3.430 3.190 3.290 1,238,423 +0.03(+0.92%)
Apr 06, 2020 3.180 3.495 3.110 3.260 1,887,312 +0.18(+5.84%)
Apr 03, 2020 2.880 3.150 2.850 3.080 1,920,400 +0.24(+8.45%)
Apr 02, 2020 2.870 3.110 2.790 2.840 1,772,818 +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.