Gold Resource Corp (NY: GORO )

1.720 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.070 2.110 2.040 2.110 562,521 +0.05(+2.43%)
Jul 29, 2021 2.110 2.160 2.060 2.060 1,353,690 -0.01(-0.48%)
Jul 28, 2021 2.060 2.120 2.060 2.070 733,937 +0.00(+0.00%)
Jul 27, 2021 2.030 2.110 2.030 2.070 881,909 +0.02(+0.98%)
Jul 26, 2021 2.060 2.120 2.050 2.050 529,197 -0.03(-1.44%)
Jul 23, 2021 2.080 2.090 2.040 2.080 456,892 -0.02(-0.95%)
Jul 22, 2021 2.070 2.100 2.025 2.100 745,842 +0.05(+2.44%)
Jul 21, 2021 2.050 2.100 2.050 2.050 1,176,980 -0.01(-0.49%)
Jul 20, 2021 2.100 2.120 2.060 2.060 764,930 -0.04(-1.90%)
Jul 19, 2021 2.120 2.130 2.020 2.100 1,548,792 -0.04(-1.87%)
Jul 16, 2021 2.260 2.270 2.140 2.140 1,352,755 -0.17(-7.36%)
Jul 15, 2021 2.310 2.320 2.265 2.310 608,015 +0.01(+0.43%)
Jul 14, 2021 2.360 2.381 2.290 2.300 652,551 -0.02(-0.86%)
Jul 13, 2021 2.350 2.379 2.300 2.320 539,404 -0.01(-0.43%)
Jul 12, 2021 2.380 2.380 2.290 2.330 953,104 -0.07(-2.92%)
Jul 09, 2021 2.350 2.440 2.350 2.400 741,760 +0.04(+1.69%)
Jul 08, 2021 2.480 2.490 2.330 2.360 1,505,796 -0.12(-4.84%)
Jul 07, 2021 2.560 2.574 2.440 2.480 1,171,995 -0.09(-3.50%)
Jul 06, 2021 2.630 2.650 2.530 2.570 844,142 -0.03(-1.15%)
Jul 02, 2021 2.630 2.640 2.570 2.600 624,476 +0.04(+1.56%)
Jul 01, 2021 2.600 2.610 2.550 2.560 809,057 -0.02(-0.78%)
Jun 30, 2021 2.600 2.600 2.560 2.580 836,243 +0.03(+1.18%)
Jun 29, 2021 2.540 2.590 2.520 2.550 788,509 +0.00(+0.00%)
Jun 28, 2021 2.580 2.610 2.550 2.550 1,029,638 -0.01(-0.39%)
Jun 25, 2021 2.550 2.600 2.500 2.560 10,130,402 +0.04(+1.59%)
Jun 24, 2021 2.560 2.570 2.500 2.520 1,419,390 -0.01(-0.40%)
Jun 23, 2021 2.580 2.600 2.530 2.530 955,795 -0.02(-0.78%)
Jun 22, 2021 2.630 2.630 2.540 2.550 1,101,633 -0.08(-3.04%)
Jun 21, 2021 2.560 2.670 2.560 2.630 1,245,612 +0.09(+3.54%)
Jun 18, 2021 2.620 2.640 2.540 2.540 1,537,017 -0.08(-3.05%)
Jun 17, 2021 2.690 2.710 2.570 2.620 1,597,282 -0.10(-3.68%)
Jun 16, 2021 2.790 2.800 2.700 2.720 807,094 -0.06(-2.16%)
Jun 15, 2021 2.850 2.860 2.750 2.780 807,734 -0.05(-1.77%)
Jun 14, 2021 2.890 2.935 2.820 2.830 908,740 -0.13(-4.39%)
Jun 11, 2021 2.970 2.990 2.900 2.960 959,370 -0.01(-0.34%)
Jun 10, 2021 2.860 2.980 2.840 2.970 1,354,568 +0.13(+4.58%)
Jun 09, 2021 2.850 2.880 2.820 2.840 673,938 +0.02(+0.71%)
Jun 08, 2021 2.920 2.940 2.810 2.820 1,102,527 -0.11(-3.75%)
Jun 07, 2021 2.810 2.930 2.800 2.930 1,101,959 +0.07(+2.45%)
Jun 04, 2021 2.810 2.890 2.800 2.860 1,428,163 +0.04(+1.42%)
Jun 03, 2021 2.760 2.840 2.710 2.820 1,154,019 +0.01(+0.36%)
Jun 02, 2021 2.750 2.815 2.720 2.810 927,911 +0.05(+1.81%)
Jun 01, 2021 2.750 2.820 2.750 2.760 1,038,844 -0.02(-0.72%)
May 28, 2021 2.770 2.810 2.750 2.780 691,459 +0.00(+0.00%)
May 27, 2021 2.750 2.790 2.750 2.780 545,307 +0.01(+0.36%)
May 26, 2021 2.780 2.800 2.750 2.770 438,483 +0.01(+0.36%)
May 25, 2021 2.810 2.820 2.750 2.760 813,522 -0.05(-1.78%)
May 24, 2021 2.790 2.830 2.751 2.810 603,705 +0.00(+0.00%)
May 21, 2021 2.820 2.840 2.769 2.810 538,930 +0.01(+0.36%)
May 20, 2021 2.790 2.812 2.740 2.800 914,355 +0.00(+0.00%)
May 19, 2021 2.800 2.880 2.775 2.800 893,947 -0.05(-1.75%)
May 18, 2021 2.850 2.870 2.800 2.850 722,391 +0.01(+0.35%)
May 17, 2021 2.750 2.895 2.710 2.840 1,653,023 +0.10(+3.65%)
May 14, 2021 2.640 2.740 2.630 2.740 1,108,952 +0.15(+5.79%)
May 13, 2021 2.620 2.650 2.555 2.590 1,054,716 -0.05(-1.89%)
May 12, 2021 2.730 2.732 2.630 2.640 1,224,140 -0.09(-3.30%)
May 11, 2021 2.660 2.750 2.650 2.730 1,149,645 +0.00(+0.00%)
May 10, 2021 2.780 2.820 2.720 2.730 1,011,312 -0.04(-1.44%)
May 07, 2021 2.770 2.830 2.740 2.770 1,320,057 +0.04(+1.47%)
May 06, 2021 2.710 2.810 2.710 2.730 1,056,764 +0.02(+0.74%)
May 05, 2021 2.730 2.730 2.670 2.710 854,820 -0.01(-0.37%)
May 04, 2021 2.750 2.840 2.705 2.720 902,431 -0.04(-1.45%)
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.