Gold Resource Corp (NY: GORO )

1.860 USD +0.070 (+3.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.280 5.324 5.120 5.120 389,691 -0.19(-3.58%)
Sep 29, 2014 5.310 5.380 5.280 5.310 310,088 +0.03(+0.57%)
Sep 26, 2014 5.270 5.360 5.230 5.280 241,126 -0.08(-1.49%)
Sep 25, 2014 5.250 5.420 5.110 5.360 446,599 +0.02(+0.37%)
Sep 24, 2014 5.340 5.430 5.270 5.340 301,895 -0.03(-0.56%)
Sep 23, 2014 5.460 5.460 5.290 5.370 403,664 +0.12(+2.29%)
Sep 22, 2014 5.400 5.440 5.180 5.250 587,436 -0.18(-3.31%)
Sep 19, 2014 5.820 5.920 5.430 5.430 1,209,473 -0.40(-6.86%)
Sep 18, 2014 5.770 5.880 5.695 5.830 421,307 +0.04(+0.69%)
Sep 17, 2014 5.770 6.040 5.740 5.790 586,456 -0.01(-0.17%)
Sep 16, 2014 5.710 5.870 5.620 5.800 365,516 +0.09(+1.58%)
Sep 15, 2014 5.660 5.770 5.500 5.710 519,777 +0.05(+0.88%)
Sep 12, 2014 5.720 5.820 5.623 5.660 387,465 -0.19(-3.25%)
Sep 11, 2014 5.540 5.880 5.490 5.850 518,292 +0.20(+3.54%)
Sep 10, 2014 5.600 5.730 5.560 5.650 379,154 -0.01(-0.18%)
Sep 09, 2014 5.500 5.670 5.410 5.660 615,333 +0.18(+3.28%)
Sep 08, 2014 5.700 5.710 5.350 5.480 905,306 -0.25(-4.36%)
Sep 05, 2014 5.710 5.790 5.550 5.730 465,234 +0.10(+1.78%)
Sep 04, 2014 5.900 6.020 5.600 5.630 762,875 -0.20(-3.43%)
Sep 03, 2014 5.930 5.930 5.877 5.830 455,105 -0.04(-0.68%)
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.