Gold Resource Corp (NY: GORO )

1.600 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.510 3.570 3.380 3.530 796,689 +0.03(+0.86%)
May 30, 2017 3.490 3.510 3.380 3.500 566,552 +0.00(+0.00%)
May 26, 2017 3.630 3.650 3.482 3.500 444,171 -0.06(-1.69%)
May 25, 2017 3.550 3.560 3.420 3.560 995,538 -0.04(-1.11%)
May 24, 2017 3.450 3.650 3.370 3.600 1,601,096 +0.03(+0.84%)
May 23, 2017 3.670 3.690 3.530 3.570 1,156,759 -0.09(-2.46%)
May 22, 2017 3.560 3.710 3.535 3.660 865,813 +0.13(+3.68%)
May 19, 2017 3.900 3.900 3.450 3.530 779,478 -0.02(-0.56%)
May 18, 2017 3.730 3.730 3.510 3.550 914,028 -0.18(-4.83%)
May 17, 2017 3.810 3.850 3.700 3.730 1,074,430 +0.07(+1.91%)
May 16, 2017 3.590 3.700 3.560 3.660 531,814 +0.08(+2.23%)
May 15, 2017 3.710 3.720 3.500 3.580 941,736 +0.02(+0.56%)
May 12, 2017 3.630 3.670 3.520 3.560 769,831 -0.01(-0.28%)
May 11, 2017 3.520 3.610 3.520 3.570 773,402 +0.08(+2.29%)
May 10, 2017 3.510 3.580 3.430 3.490 811,379 +0.05(+1.45%)
May 09, 2017 3.400 3.480 3.320 3.440 789,833 +0.01(+0.29%)
May 08, 2017 3.400 3.480 3.310 3.430 757,102 +0.03(+0.88%)
May 05, 2017 3.280 3.460 3.230 3.400 994,161 +0.12(+3.66%)
May 04, 2017 3.300 3.370 3.100 3.280 1,613,393 -0.12(-3.53%)
May 03, 2017 3.330 3.530 3.300 3.400 1,262,421 +0.10(+3.03%)
May 02, 2017 3.190 3.330 3.140 3.300 953,528 +0.04(+1.23%)
May 01, 2017 3.250 3.300 3.075 3.260 1,340,414 -0.04(-1.21%)
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%)
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.