Gold Resource Corp (NY: GORO )

2.785 USD +0.005 (+0.18%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.76 18.40 16.65 16.65 391,820 -1.50(-8.26%)
Sep 29, 2011 19.00 19.32 17.75 18.15 239,282 -0.56(-2.99%)
Sep 28, 2011 19.65 19.80 18.64 18.71 234,882 -0.89(-4.54%)
Sep 27, 2011 19.59 20.67 18.76 19.60 475,929 +0.85(+4.53%)
Sep 26, 2011 18.50 19.01 17.66 18.75 501,791 +0.28(+1.52%)
Sep 23, 2011 19.30 19.99 17.76 18.47 641,353 -1.39(-7.00%)
Sep 22, 2011 20.72 21.00 19.11 19.86 668,589 -1.74(-8.06%)
Sep 21, 2011 22.20 22.50 21.50 21.60 287,199 -0.63(-2.83%)
Sep 20, 2011 23.42 23.42 22.13 22.23 278,395 -0.22(-0.98%)
Sep 19, 2011 22.90 23.10 22.19 22.45 323,857 -0.15(-0.66%)
Sep 16, 2011 22.25 23.00 22.10 22.60 504,823 +0.75(+3.43%)
Sep 15, 2011 21.49 22.25 20.68 21.85 400,808 +0.38(+1.77%)
Sep 14, 2011 21.45 21.60 21.09 21.47 178,066 +0.04(+0.19%)
Sep 13, 2011 21.21 21.75 21.00 21.43 168,970 +0.31(+1.47%)
Sep 12, 2011 21.44 21.85 20.81 21.12 252,640 -0.44(-2.04%)
Sep 09, 2011 22.02 22.09 21.28 21.56 276,044 -0.47(-2.13%)
Sep 08, 2011 22.99 22.99 22.00 22.03 234,309 -0.52(-2.31%)
Sep 07, 2011 22.06 22.57 21.86 22.55 198,635 +0.09(+0.40%)
Sep 06, 2011 23.20 23.20 21.95 22.46 323,053 +0.10(+0.45%)
Sep 02, 2011 23.03 23.38 22.25 22.36 446,811 -0.55(-2.40%)
Sep 01, 2011 23.60 23.71 22.82 22.91 245,316 -0.66(-2.80%)
Aug 31, 2011 23.76 24.44 22.93 23.57 295,259 -0.59(-2.44%)
Aug 30, 2011 23.85 24.38 23.31 24.16 365,720 +0.89(+3.82%)
Aug 29, 2011 22.31 23.35 22.05 23.27 369,742 +1.27(+5.77%)
Aug 26, 2011 21.96 22.45 21.00 22.00 539,617 +0.04(+0.18%)
Aug 25, 2011 22.30 22.80 21.56 21.96 507,574 -0.34(-1.52%)
Aug 24, 2011 23.93 23.93 21.89 22.30 797,717 -2.12(-8.68%)
Aug 23, 2011 23.01 24.59 22.30 24.42 997,831 +0.10(+0.41%)
Aug 22, 2011 25.05 25.28 24.11 24.32 482,086 -0.67(-2.68%)
Aug 19, 2011 25.35 25.62 24.91 24.99 250,657 -0.21(-0.83%)
Aug 18, 2011 25.98 25.99 25.00 25.20 284,244 -0.52(-2.02%)
Aug 17, 2011 25.81 26.01 25.10 25.72 189,840 -0.13(-0.50%)
Aug 16, 2011 26.43 26.99 25.85 25.85 219,914 -0.70(-2.64%)
Aug 15, 2011 25.97 26.65 25.58 26.55 215,027 +0.33(+1.26%)
Aug 12, 2011 26.52 26.52 25.35 26.22 244,775 -0.77(-2.85%)
Aug 11, 2011 26.99 27.20 25.41 26.99 362,479 +0.09(+0.33%)
Aug 10, 2011 25.43 27.98 25.00 26.90 811,730 +0.90(+3.46%)
Aug 09, 2011 24.28 26.00 23.85 26.00 489,508 +2.63(+11.25%)
Aug 08, 2011 25.48 26.28 23.37 23.37 418,167 -0.95(-3.91%)
Aug 05, 2011 24.82 25.65 24.00 24.32 400,224 -0.48(-1.94%)
Aug 04, 2011 27.63 28.45 24.80 24.80 526,108 -2.09(-7.77%)
Aug 03, 2011 26.87 27.48 26.51 26.89 289,696 +0.40(+1.51%)
Aug 02, 2011 26.58 26.74 25.69 26.49 257,180 +1.03(+4.05%)
Aug 01, 2011 24.82 26.06 24.69 25.46 217,587 +0.64(+2.58%)
Jul 29, 2011 25.94 25.94 24.03 24.82 265,971 -0.25(-1.00%)
Jul 28, 2011 24.95 25.44 24.35 25.07 151,629 -0.01(-0.04%)
Jul 27, 2011 26.89 27.05 24.76 25.08 460,882 -1.77(-6.59%)
Jul 26, 2011 27.26 27.50 26.76 26.85 179,465 -0.55(-2.01%)
Jul 25, 2011 27.97 28.11 27.40 27.40 270,063 -0.11(-0.40%)
Jul 22, 2011 27.26 27.80 27.26 27.51 157,277 +0.22(+0.81%)
Jul 21, 2011 26.89 27.30 26.50 27.29 261,744 +0.48(+1.79%)
Jul 20, 2011 26.77 27.32 26.08 26.81 237,821 -0.07(-0.26%)
Jul 19, 2011 26.59 26.88 25.62 26.88 430,779 +0.92(+3.54%)
Jul 18, 2011 25.21 26.70 25.21 25.96 493,185 +0.86(+3.43%)
Jul 15, 2011 24.51 25.47 24.49 25.10 339,181 +0.61(+2.49%)
Jul 14, 2011 25.37 25.49 23.41 24.49 550,887 -0.82(-3.24%)
Jul 13, 2011 23.49 25.31 23.26 25.31 619,787 +2.28(+9.90%)
Jul 12, 2011 22.63 23.31 22.55 23.03 233,198 +0.37(+1.63%)
Jul 11, 2011 23.10 23.47 22.60 22.66 189,153 -0.32(-1.39%)
Jul 08, 2011 23.03 23.44 22.50 22.98 246,168 -0.09(-0.39%)
Jul 07, 2011 22.83 24.20 22.83 23.07 462,814 +0.37(+1.63%)
Jul 06, 2011 22.94 23.50 22.30 22.70 721,571 +0.07(+0.31%)
Jul 05, 2011 21.50 23.65 20.55 22.63 2,673,245 -1.47(-6.10%)
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.