Gold Resource Corp (NY: GORO )

1.550 +0.020 (+1.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.690 1.730 1.665 1.700 509,886 +0.01(+0.59%)
Aug 30, 2022 1.750 1.755 1.690 1.690 582,195 -0.08(-4.52%)
Aug 29, 2022 1.770 1.810 1.750 1.770 439,917 -0.05(-2.75%)
Aug 26, 2022 1.860 1.880 1.780 1.820 568,276 -0.06(-3.19%)
Aug 25, 2022 1.870 1.900 1.830 1.880 394,866 +0.03(+1.62%)
Aug 24, 2022 1.880 1.880 1.820 1.850 389,331 -0.03(-1.60%)
Aug 23, 2022 1.820 1.900 1.805 1.880 914,045 +0.07(+3.87%)
Aug 22, 2022 1.750 1.810 1.738 1.810 1,067,766 +0.04(+2.26%)
Aug 19, 2022 1.760 1.780 1.730 1.770 903,851 -0.01(-0.56%)
Aug 18, 2022 1.770 1.820 1.750 1.780 770,557 -0.02(-1.11%)
Aug 17, 2022 1.810 1.820 1.735 1.800 875,951 -0.02(-1.10%)
Aug 16, 2022 1.770 1.840 1.767 1.820 447,766 +0.02(+1.11%)
Aug 15, 2022 1.850 1.850 1.790 1.800 538,992 -0.09(-4.76%)
Aug 12, 2022 1.840 1.890 1.820 1.890 368,667 +0.06(+3.28%)
Aug 11, 2022 1.860 1.875 1.810 1.830 420,119 -0.03(-1.61%)
Aug 10, 2022 1.900 1.900 1.820 1.860 547,681 +0.01(+0.54%)
Aug 09, 2022 1.900 1.910 1.830 1.850 515,040 -0.05(-2.63%)
Aug 08, 2022 1.850 1.910 1.850 1.900 554,452 +0.06(+3.26%)
Aug 05, 2022 1.730 1.850 1.710 1.840 1,049,681 +0.05(+2.79%)
Aug 04, 2022 1.700 1.815 1.670 1.790 973,546 +0.12(+7.19%)
Aug 03, 2022 1.700 1.720 1.670 1.670 703,715 -0.03(-1.76%)
Aug 02, 2022 1.710 1.750 1.680 1.700 626,012 -0.01(-0.58%)
Aug 01, 2022 1.800 1.800 1.700 1.710 880,056 -0.05(-2.84%)
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%)
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.