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 (%)
Jun 30, 2017 4.260 4.340 4.050 4.080 975,541 -0.18(-4.23%)
Jun 29, 2017 3.970 4.310 3.970 4.260 1,489,316 +0.18(+4.41%)
Jun 28, 2017 4.050 4.140 4.005 4.080 570,196 +0.07(+1.75%)
Jun 27, 2017 4.130 4.180 3.990 4.010 598,711 -0.07(-1.72%)
Jun 26, 2017 4.020 4.190 3.950 4.080 670,852 -0.04(-0.97%)
Jun 23, 2017 4.110 4.130 3.980 4.120 1,797,101 +0.13(+3.26%)
Jun 22, 2017 3.910 4.160 3.900 3.990 1,183,378 +0.15(+3.91%)
Jun 21, 2017 3.820 3.960 3.820 3.840 572,036 +0.02(+0.52%)
Jun 20, 2017 3.860 3.880 3.705 3.820 685,004 -0.05(-1.29%)
Jun 19, 2017 3.730 3.900 3.650 3.870 877,835 +0.14(+3.75%)
Jun 16, 2017 3.760 3.930 3.730 3.730 5,248,978 -0.07(-1.84%)
Jun 15, 2017 3.780 3.965 3.740 3.800 965,176 -0.06(-1.55%)
Jun 14, 2017 4.200 4.230 3.795 3.860 1,601,549 -0.25(-6.08%)
Jun 13, 2017 3.960 4.205 3.890 4.110 1,034,319 +0.14(+3.53%)
Jun 12, 2017 3.790 4.090 3.790 3.970 868,613 +0.09(+2.32%)
Jun 09, 2017 3.760 3.960 3.760 3.880 812,550 -0.03(-0.77%)
Jun 08, 2017 4.050 4.050 3.810 3.910 1,011,043 -0.18(-4.40%)
Jun 07, 2017 3.850 4.130 3.770 4.090 1,539,157 +0.16(+4.07%)
Jun 06, 2017 3.651 3.980 3.640 3.930 2,213,553 +0.32(+8.86%)
Jun 05, 2017 3.670 3.690 3.480 3.610 945,727 -0.04(-1.10%)
Jun 02, 2017 3.650 3.720 3.570 3.650 695,956 +0.07(+1.96%)
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.