Gold Resource Corp (NY: GORO )

1.865 USD -0.015 (-0.80%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 24.60 24.70 23.79 24.10 391,815 -0.83(-3.33%)
Jun 30, 2011 24.74 25.10 24.10 24.93 296,402 +0.37(+1.51%)
Jun 29, 2011 25.27 25.80 24.35 24.56 268,248 -0.21(-0.85%)
Jun 28, 2011 24.00 24.88 23.76 24.77 212,161 +0.87(+3.64%)
Jun 27, 2011 25.00 25.00 23.00 23.90 460,785 -0.91(-3.67%)
Jun 24, 2011 26.60 26.60 24.09 24.81 3,302,636 -1.47(-5.59%)
Jun 23, 2011 26.38 26.92 25.27 26.28 425,184 -0.77(-2.85%)
Jun 22, 2011 27.66 28.74 26.74 27.05 657,371 -0.64(-2.31%)
Jun 21, 2011 25.09 27.75 24.41 27.69 598,709 +3.39(+13.95%)
Jun 20, 2011 24.57 24.84 23.97 24.30 575,219 +2.20(+9.95%)
Jun 17, 2011 23.00 23.00 21.77 22.10 410,145 -0.78(-3.41%)
Jun 16, 2011 23.00 23.74 22.39 22.88 392,082 -0.08(-0.35%)
Jun 15, 2011 23.04 23.10 22.50 22.96 262,422 -0.29(-1.25%)
Jun 14, 2011 23.10 23.39 22.23 23.25 249,897 +1.04(+4.68%)
Jun 13, 2011 24.20 24.51 21.76 22.21 737,059 -1.85(-7.69%)
Jun 10, 2011 24.52 24.64 23.76 24.06 426,122 -0.26(-1.07%)
Jun 09, 2011 24.00 24.74 23.82 24.32 536,646 +0.58(+2.44%)
Jun 08, 2011 26.38 26.39 23.68 23.74 757,285 -2.65(-10.04%)
Jun 07, 2011 27.24 27.25 26.30 26.39 172,955 -0.72(-2.66%)
Jun 06, 2011 27.25 28.17 26.81 27.11 425,547 +0.07(+0.26%)
Jun 03, 2011 27.75 27.90 27.01 27.04 338,334 -0.79(-2.84%)
May 24, 2011 29.05 29.50 26.84 27.83 591,409 -1.13(-3.90%)
May 23, 2011 29.45 29.75 28.58 28.96 267,366 -0.59(-2.00%)
May 20, 2011 29.05 29.82 28.52 29.55 344,683 +0.57(+1.97%)
May 19, 2011 28.49 28.99 28.25 28.98 289,557 +0.48(+1.68%)
May 18, 2011 27.95 28.50 27.90 28.50 270,331 +0.62(+2.22%)
May 17, 2011 27.01 27.88 26.95 27.88 426,659 +0.96(+3.57%)
May 16, 2011 27.25 28.45 26.83 26.92 302,498 -0.08(-0.30%)
May 13, 2011 27.47 27.50 26.79 27.00 234,836 -0.06(-0.22%)
May 12, 2011 27.58 27.58 26.20 27.06 503,273 +0.10(+0.37%)
May 11, 2011 26.68 27.62 26.20 26.96 573,085 -0.49(-1.79%)
May 10, 2011 28.82 29.10 27.41 27.45 306,053 -1.26(-4.39%)
May 09, 2011 27.04 28.90 27.04 28.71 251,570 +1.55(+5.71%)
May 06, 2011 26.45 27.66 26.45 27.16 217,812 +0.62(+2.34%)
May 05, 2011 27.35 27.35 26.00 26.54 703,553 -1.12(-4.05%)
May 04, 2011 28.05 28.36 26.21 27.66 681,060 -0.31(-1.11%)
May 03, 2011 29.53 29.53 27.75 27.97 379,971 -1.33(-4.54%)
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.