Gold Resource Corp (NY: GORO )

1.600 USD UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.390 5.480 5.195 5.280 650,251 -0.17(-3.12%)
Jul 30, 2014 5.610 5.700 5.360 5.450 552,305 -0.19(-3.37%)
Jul 29, 2014 5.490 5.700 5.360 5.640 820,908 +0.19(+3.49%)
Jul 28, 2014 5.300 5.490 5.245 5.450 862,093 +0.13(+2.44%)
Jul 25, 2014 5.260 5.320 5.170 5.320 552,299 +0.01(+0.19%)
Jul 24, 2014 5.040 5.380 4.850 5.310 5,177,455 +0.26(+5.15%)
Jul 23, 2014 4.950 5.110 4.900 5.050 674,077 +0.11(+2.23%)
Jul 22, 2014 5.030 5.030 4.850 4.940 598,935 -0.08(-1.59%)
Jul 21, 2014 5.040 5.070 4.850 5.020 752,782 -0.02(-0.40%)
Jul 18, 2014 5.100 5.110 4.830 5.040 764,543 -0.14(-2.70%)
Jul 17, 2014 5.000 5.310 4.960 5.180 1,151,510 +0.24(+4.86%)
Jul 16, 2014 4.870 5.000 4.830 4.940 630,829 +0.12(+2.49%)
Jul 15, 2014 4.930 4.990 4.780 4.820 557,420 -0.08(-1.63%)
Jul 14, 2014 4.910 4.980 4.860 4.900 434,498 -0.13(-2.58%)
Jul 11, 2014 4.890 5.120 4.870 5.030 791,643 +0.16(+3.29%)
Jul 10, 2014 5.000 5.200 4.840 4.870 825,885 -0.07(-1.42%)
Jul 09, 2014 4.930 4.990 4.790 4.940 605,521 +0.00(+0.00%)
Jul 08, 2014 4.930 4.970 4.740 4.940 604,240 +0.11(+2.28%)
Jul 07, 2014 5.070 5.070 4.800 4.830 497,454 -0.25(-4.92%)
Jul 03, 2014 4.840 5.080 5.080 5.080 250,400 +0.03(+0.59%)
Jul 02, 2014 4.930 5.120 4.890 5.050 400,041 +0.11(+2.23%)
Jul 01, 2014 5.050 5.140 4.910 4.940 458,825 -0.12(-2.37%)
Jun 30, 2014 4.950 5.140 4.800 5.060 589,707 +0.06(+1.20%)
Jun 27, 2014 4.900 5.010 4.900 5.000 808,386 +0.10(+2.04%)
Jun 26, 2014 4.830 4.950 4.760 4.900 376,898 +0.05(+1.03%)
Jun 25, 2014 4.690 4.870 4.690 4.850 605,603 +0.13(+2.75%)
Jun 24, 2014 5.100 5.110 4.700 4.720 908,032 -0.36(-7.09%)
Jun 23, 2014 5.110 5.155 4.890 5.080 1,041,975 -0.03(-0.59%)
Jun 20, 2014 5.230 5.230 5.040 5.110 3,282,202 -0.09(-1.73%)
Jun 19, 2014 5.020 5.270 5.000 5.200 1,394,959 +0.23(+4.63%)
Jun 18, 2014 4.900 4.990 4.790 4.970 615,234 +0.07(+1.43%)
Jun 17, 2014 4.660 4.920 4.610 4.900 800,372 +0.19(+4.03%)
Jun 16, 2014 4.610 4.790 4.510 4.710 1,268,015 +0.16(+3.52%)
Jun 13, 2014 4.560 4.570 4.450 4.550 464,820 +0.00(+0.00%)
Jun 12, 2014 4.490 4.600 4.430 4.550 882,656 +0.11(+2.48%)
Jun 11, 2014 4.350 4.520 4.320 4.440 557,276 +0.09(+2.07%)
Jun 10, 2014 4.300 4.380 4.180 4.350 600,394 -0.02(-0.46%)
Jun 06, 2014 4.320 4.380 4.220 4.370 311,257 +0.05(+1.16%)
Jun 05, 2014 4.240 4.330 4.210 4.320 485,645 +0.15(+3.60%)
Jun 04, 2014 4.280 4.330 4.140 4.170 324,664 -0.13(-3.02%)
Jun 03, 2014 4.240 4.305 4.150 4.300 377,318 +0.05(+1.18%)
Jun 02, 2014 4.310 4.390 4.240 4.250 402,741 -0.13(-2.97%)
May 30, 2014 4.470 4.480 4.330 4.380 681,092 -0.06(-1.35%)
May 29, 2014 4.360 4.580 4.330 4.440 456,609 +0.09(+2.07%)
May 28, 2014 4.330 4.420 4.270 4.350 568,084 +0.04(+0.93%)
May 27, 2014 4.350 4.370 4.274 4.310 415,340 -0.08(-1.82%)
May 23, 2014 4.260 4.390 4.390 4.390 419,800 -0.12(-2.66%)
May 22, 2014 4.600 4.600 4.480 4.510 282,940 -0.02(-0.44%)
May 21, 2014 4.470 4.570 4.330 4.530 429,448 +0.05(+1.12%)
May 20, 2014 4.570 4.600 4.430 4.480 823,167 -0.03(-0.67%)
May 19, 2014 4.390 4.540 4.350 4.510 969,548 +0.21(+4.88%)
May 16, 2014 4.350 4.440 4.270 4.300 596,468 -0.07(-1.60%)
May 15, 2014 4.270 4.470 4.270 4.370 795,403 +0.06(+1.39%)
May 14, 2014 4.360 4.420 4.250 4.310 965,063 +0.03(+0.70%)
May 13, 2014 3.950 4.790 3.950 4.280 3,640,687 +0.76(+21.59%)
May 12, 2014 3.680 3.680 3.520 3.520 1,214,925 -0.05(-1.40%)
May 09, 2014 3.690 3.700 3.550 3.570 671,575 -0.14(-3.77%)
May 08, 2014 3.820 3.890 3.690 3.710 532,596 -0.09(-2.37%)
May 07, 2014 3.910 3.935 3.770 3.800 414,978 -0.12(-3.06%)
May 06, 2014 4.110 4.140 3.840 3.920 888,034 -0.17(-4.16%)
May 05, 2014 4.360 4.390 4.090 4.090 968,867 -0.24(-5.54%)
May 02, 2014 4.500 4.500 4.330 4.330 795,561 -0.12(-2.70%)
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.