Gold Resource Corp (NY: GORO )

1.800 -0.090 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.810 1.815 1.740 1.760 637,057 -0.01(-0.56%)
Jul 28, 2022 1.740 1.850 1.680 1.770 1,305,263 +0.11(+6.63%)
Jul 27, 2022 1.640 1.685 1.591 1.660 500,572 +0.05(+3.11%)
Jul 26, 2022 1.580 1.660 1.580 1.610 471,414 +0.05(+3.21%)
Jul 25, 2022 1.580 1.600 1.530 1.560 869,973 +0.00(+0.00%)
Jul 22, 2022 1.600 1.660 1.550 1.560 624,716 -0.01(-0.64%)
Jul 21, 2022 1.570 1.597 1.540 1.570 686,616 +0.03(+1.95%)
Jul 20, 2022 1.550 1.600 1.540 1.540 832,547 -0.05(-3.14%)
Jul 19, 2022 1.590 1.620 1.564 1.590 621,826 +0.02(+1.27%)
Jul 18, 2022 1.570 1.610 1.560 1.570 576,561 +0.03(+1.95%)
Jul 15, 2022 1.580 1.580 1.520 1.540 480,025 -0.02(-1.28%)
Jul 14, 2022 1.560 1.585 1.500 1.560 883,182 -0.05(-3.11%)
Jul 13, 2022 1.550 1.640 1.550 1.610 667,241 +0.05(+3.21%)
Jul 12, 2022 1.550 1.595 1.530 1.560 1,026,444 -0.02(-1.27%)
Jul 11, 2022 1.540 1.620 1.540 1.580 585,469 +0.00(+0.00%)
Jul 08, 2022 1.570 1.610 1.550 1.580 739,082 -0.02(-1.25%)
Jul 07, 2022 1.560 1.625 1.560 1.600 670,564 +0.03(+1.91%)
Jul 06, 2022 1.600 1.609 1.530 1.570 943,537 -0.04(-2.48%)
Jul 05, 2022 1.660 1.670 1.570 1.610 882,934 -0.08(-4.73%)
Jul 01, 2022 1.610 1.710 1.590 1.690 669,068 +0.06(+3.68%)
Jun 30, 2022 1.640 1.670 1.600 1.630 685,045 -0.06(-3.55%)
Jun 29, 2022 1.720 1.720 1.640 1.690 596,285 -0.01(-0.59%)
Jun 28, 2022 1.770 1.780 1.700 1.700 632,483 -0.07(-3.95%)
Jun 27, 2022 1.740 1.830 1.740 1.770 687,135 +0.00(+0.00%)
Jun 24, 2022 1.690 1.780 1.650 1.770 973,905 +0.11(+6.63%)
Jun 23, 2022 1.710 1.730 1.630 1.660 1,052,151 -0.05(-2.92%)
Jun 22, 2022 1.820 1.820 1.710 1.710 1,112,516 -0.07(-3.93%)
Jun 21, 2022 1.820 1.890 1.780 1.780 946,430 -0.02(-1.11%)
Jun 17, 2022 1.900 1.910 1.800 1.800 1,163,616 -0.10(-5.26%)
Jun 16, 2022 1.840 1.970 1.800 1.900 1,455,628 +0.05(+2.70%)
Jun 15, 2022 1.940 1.950 1.820 1.850 952,278 -0.02(-1.07%)
Jun 14, 2022 1.990 1.990 1.850 1.870 1,052,741 -0.14(-6.97%)
Jun 13, 2022 2.100 2.115 1.950 2.010 2,358,873 -0.08(-3.83%)
Jun 10, 2022 1.710 2.170 1.700 2.090 4,227,337 +0.34(+19.43%)
Jun 09, 2022 1.850 1.850 1.740 1.750 568,981 -0.08(-4.37%)
Jun 08, 2022 1.800 1.875 1.790 1.830 949,805 +0.04(+2.23%)
Jun 07, 2022 1.770 1.820 1.760 1.790 534,169 +0.01(+0.56%)
Jun 06, 2022 1.850 1.850 1.760 1.780 460,680 -0.06(-3.26%)
Jun 03, 2022 1.810 1.865 1.800 1.840 472,200 -0.02(-1.08%)
Jun 02, 2022 1.720 1.890 1.720 1.860 912,063 +0.15(+8.77%)
Jun 01, 2022 1.800 1.810 1.700 1.710 417,606 -0.04(-2.29%)
May 31, 2022 1.870 1.890 1.750 1.750 722,874 -0.10(-5.41%)
May 27, 2022 1.880 1.880 1.825 1.850 363,785 +0.00(+0.00%)
May 26, 2022 1.890 1.910 1.830 1.850 649,156 -0.05(-2.63%)
May 25, 2022 1.940 1.950 1.895 1.900 896,666 -0.06(-3.06%)
May 24, 2022 1.930 1.980 1.910 1.960 487,251 +0.03(+1.55%)
May 23, 2022 1.960 1.970 1.910 1.930 384,635 +0.00(+0.00%)
May 20, 2022 1.930 1.960 1.880 1.930 1,325,372 -0.02(-1.03%)
May 19, 2022 1.950 1.950 1.920 1.950 907,450 +0.07(+3.72%)
May 18, 2022 1.930 1.941 1.880 1.880 973,273 -0.07(-3.59%)
May 17, 2022 1.910 1.980 1.910 1.950 668,942 +0.04(+2.09%)
May 16, 2022 1.860 1.940 1.850 1.910 463,693 +0.04(+2.14%)
May 13, 2022 1.850 1.940 1.820 1.870 1,016,659 +0.02(+1.08%)
May 12, 2022 1.780 1.850 1.740 1.850 1,026,012 +0.04(+2.21%)
May 11, 2022 1.800 1.890 1.790 1.810 1,215,406 +0.02(+1.12%)
May 10, 2022 1.750 1.790 1.650 1.790 895,102 +0.10(+5.92%)
May 09, 2022 1.760 1.790 1.690 1.690 1,144,564 -0.14(-7.65%)
May 06, 2022 1.890 1.900 1.820 1.830 612,013 -0.05(-2.66%)
May 05, 2022 2.010 2.020 1.860 1.880 1,347,758 -0.13(-6.47%)
May 04, 2022 1.890 2.010 1.880 2.010 1,372,198 +0.12(+6.35%)
May 03, 2022 1.820 1.890 1.805 1.890 598,811 +0.10(+5.59%)
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.