Gold Resource Corp (NY: GORO )

1.790 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.45 18.72 17.82 17.93 366,798 -0.38(-2.08%)
Jul 30, 2012 18.10 18.53 18.06 18.31 390,016 +0.26(+1.44%)
Jul 27, 2012 18.12 18.12 17.86 18.05 401,680 +0.12(+0.67%)
Jul 26, 2012 17.89 17.93 17.60 17.93 432,670 +0.40(+2.28%)
Jul 25, 2012 17.48 17.89 17.35 17.53 448,899 +0.41(+2.39%)
Jul 24, 2012 17.41 17.45 17.00 17.12 692,969 +0.01(+0.06%)
Jul 23, 2012 18.03 18.10 16.54 17.11 1,408,674 -0.39(-2.23%)
Jul 20, 2012 22.79 22.79 17.39 17.50 3,850,888 -7.72(-30.61%)
Jul 19, 2012 25.61 25.65 25.15 25.22 122,000 -0.26(-1.02%)
Jul 18, 2012 25.28 25.63 25.27 25.48 83,384 +0.01(+0.04%)
Jul 17, 2012 25.63 25.73 25.22 25.47 97,103 +0.02(+0.08%)
Jul 16, 2012 25.49 25.85 25.26 25.45 95,416 -0.01(-0.04%)
Jul 13, 2012 25.36 25.65 25.29 25.46 97,281 +0.30(+1.19%)
Jul 12, 2012 24.89 25.23 24.51 25.16 170,682 -0.04(-0.16%)
Jul 11, 2012 25.60 26.09 24.94 25.20 132,318 -0.40(-1.56%)
Jul 10, 2012 26.63 26.75 25.56 25.60 133,075 -0.85(-3.21%)
Jul 09, 2012 25.86 26.46 25.70 26.45 127,421 +0.57(+2.20%)
Jul 06, 2012 25.97 26.19 25.75 25.88 104,921 -0.89(-3.32%)
Jul 05, 2012 26.80 26.86 26.23 26.77 107,219 -0.19(-0.70%)
Jul 03, 2012 26.83 26.96 26.36 26.96 145,014 +0.46(+1.74%)
Jul 02, 2012 26.44 26.50 25.72 26.50 184,638 +0.51(+1.96%)
Jun 29, 2012 26.50 26.54 25.52 25.99 163,772 +0.85(+3.38%)
Jun 28, 2012 25.54 25.83 24.44 25.14 196,125 -0.64(-2.48%)
Jun 27, 2012 26.15 26.59 25.62 25.78 134,439 -0.19(-0.73%)
Jun 26, 2012 26.02 26.32 25.64 25.97 140,524 -0.08(-0.31%)
Jun 25, 2012 26.20 26.45 25.81 26.05 143,045 -0.67(-2.51%)
Jun 22, 2012 26.25 26.72 25.79 26.72 367,081 +0.58(+2.22%)
Jun 21, 2012 27.31 27.38 25.58 26.14 277,249 -1.52(-5.50%)
Jun 20, 2012 27.62 27.99 27.30 27.66 131,529 -0.26(-0.93%)
Jun 19, 2012 27.64 27.99 27.50 27.92 204,352 +0.26(+0.94%)
Jun 18, 2012 26.90 27.71 26.70 27.66 142,459 +0.64(+2.37%)
Jun 15, 2012 27.30 27.30 26.20 27.02 271,563 -0.11(-0.41%)
Jun 14, 2012 27.08 27.80 26.52 27.13 295,500 +0.14(+0.52%)
Jun 13, 2012 26.79 27.00 26.21 26.99 411,899 +0.29(+1.09%)
Jun 12, 2012 25.99 26.75 25.71 26.70 263,118 +0.51(+1.95%)
Jun 11, 2012 26.79 26.80 26.16 26.19 148,219 -0.45(-1.69%)
Jun 08, 2012 25.65 27.00 25.19 26.64 203,232 +0.79(+3.06%)
Jun 07, 2012 26.57 26.65 25.58 25.85 151,522 -0.58(-2.19%)
Jun 06, 2012 26.41 26.61 25.79 26.43 204,206 +0.33(+1.26%)
Jun 05, 2012 25.40 26.10 25.16 26.10 216,129 +0.58(+2.27%)
Jun 04, 2012 25.70 25.75 24.79 25.52 320,068 -0.25(-0.97%)
Jun 01, 2012 25.72 26.48 25.43 25.77 295,043 -0.73(-2.75%)
May 31, 2012 25.75 26.50 24.59 26.50 346,350 +0.69(+2.67%)
May 30, 2012 26.01 26.49 25.51 25.81 292,378 -0.59(-2.23%)
May 29, 2012 26.44 26.50 25.81 26.40 155,770 +0.25(+0.96%)
May 25, 2012 25.51 26.20 25.41 26.15 214,415 +0.91(+3.61%)
May 24, 2012 25.28 25.43 24.66 25.24 316,772 +0.40(+1.61%)
May 23, 2012 24.50 24.95 23.27 24.84 288,700 +0.51(+2.10%)
May 22, 2012 24.97 25.35 24.10 24.33 201,755 -0.59(-2.37%)
May 21, 2012 23.81 24.94 23.81 24.92 396,624 +1.14(+4.79%)
May 18, 2012 23.81 24.78 23.68 23.78 454,956 +0.52(+2.24%)
May 17, 2012 21.70 23.50 21.55 23.26 456,704 +1.82(+8.49%)
May 16, 2012 21.82 22.61 21.03 21.44 422,865 -0.43(-1.97%)
May 15, 2012 24.15 24.40 21.42 21.87 700,776 -2.32(-9.59%)
May 14, 2012 24.86 25.25 24.19 24.19 409,624 -0.88(-3.51%)
May 11, 2012 25.64 25.82 24.89 25.07 212,216 -0.42(-1.65%)
May 10, 2012 25.16 25.72 25.00 25.49 238,786 +0.86(+3.49%)
May 09, 2012 24.54 25.05 24.10 24.63 287,320 -0.20(-0.81%)
May 08, 2012 24.84 25.17 24.19 24.83 318,652 -0.47(-1.86%)
May 07, 2012 25.59 26.20 24.76 25.30 410,606 +0.55(+2.22%)
May 04, 2012 24.75 25.25 24.42 24.75 288,713 +0.00(+0.00%)
May 03, 2012 26.06 26.15 24.65 24.75 411,280 -1.34(-5.14%)
May 02, 2012 26.70 26.79 25.68 26.09 288,437 -0.66(-2.47%)
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.