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 (%)
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%)
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.