Gold Resource Corp (NY: GORO )

1.690 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 3.020 3.060 2.930 2.930 1,096,814 -0.08(-2.66%)
May 28, 2015 3.050 3.080 3.000 3.010 492,240 -0.03(-0.99%)
May 27, 2015 3.000 3.190 2.990 3.040 330,374 -0.10(-3.18%)
May 26, 2015 3.050 3.170 2.991 3.140 640,783 +0.03(+0.96%)
May 22, 2015 3.090 3.110 3.110 3.110 424,300 +0.04(+1.30%)
May 21, 2015 3.100 3.140 3.060 3.070 389,379 -0.02(-0.65%)
May 20, 2015 3.170 3.200 3.090 3.090 371,991 -0.08(-2.52%)
May 19, 2015 3.300 3.300 3.160 3.170 487,703 -0.15(-4.52%)
May 18, 2015 3.440 3.440 3.300 3.320 403,018 -0.12(-3.49%)
May 15, 2015 3.400 3.490 3.290 3.440 699,728 +0.16(+4.88%)
May 14, 2015 3.260 3.370 3.250 3.280 330,107 +0.05(+1.55%)
May 13, 2015 3.360 3.400 3.190 3.230 760,787 -0.09(-2.71%)
May 12, 2015 3.360 3.360 3.250 3.320 313,574 +0.01(+0.30%)
May 11, 2015 3.350 3.350 3.205 3.310 317,224 -0.03(-0.90%)
May 08, 2015 3.220 3.365 3.220 3.340 236,844 +0.11(+3.41%)
May 07, 2015 3.280 3.330 3.200 3.230 384,309 -0.04(-1.22%)
May 06, 2015 3.330 3.420 3.240 3.270 401,517 -0.13(-3.82%)
May 05, 2015 3.410 3.440 3.350 3.400 185,369 +0.01(+0.29%)
May 04, 2015 3.510 3.540 3.390 3.390 248,600 -0.07(-2.02%)
May 01, 2015 3.360 3.480 3.320 3.460 277,425 +0.09(+2.67%)
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%)
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.