Gold Resource Corp (NY: GORO )

1.790 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.250 2.280 2.180 2.210 324,237 -0.02(-0.90%)
Jul 30, 2015 2.150 2.250 2.150 2.230 330,701 +0.03(+1.36%)
Jul 29, 2015 2.200 2.300 2.170 2.200 344,256 +0.03(+1.38%)
Jul 28, 2015 2.170 2.200 2.130 2.170 460,932 +0.02(+0.93%)
Jul 27, 2015 2.200 2.330 2.140 2.150 636,545 -0.10(-4.44%)
Jul 24, 2015 2.080 2.250 2.040 2.250 651,742 +0.17(+8.17%)
Jul 23, 2015 2.200 2.200 2.050 2.080 609,547 -0.05(-2.35%)
Jul 22, 2015 2.170 2.170 2.110 2.130 714,101 -0.05(-2.29%)
Jul 21, 2015 2.110 2.250 2.090 2.180 1,174,595 +0.18(+9.00%)
Jul 20, 2015 2.150 2.170 1.990 2.000 1,202,373 -0.23(-10.31%)
Jul 17, 2015 2.390 2.396 2.220 2.230 628,301 -0.15(-6.30%)
Jul 16, 2015 2.360 2.420 2.350 2.380 379,056 +0.02(+0.85%)
Jul 15, 2015 2.510 2.530 2.360 2.360 395,742 -0.13(-5.22%)
Jul 14, 2015 2.630 2.630 2.490 2.490 313,107 -0.17(-6.39%)
Jul 13, 2015 2.540 2.660 2.420 2.660 309,821 +0.17(+6.83%)
Jul 10, 2015 2.500 2.520 2.430 2.490 212,002 +0.01(+0.40%)
Jul 09, 2015 2.540 2.560 2.420 2.480 427,136 -0.04(-1.59%)
Jul 08, 2015 2.450 2.550 2.390 2.520 542,955 +0.13(+5.44%)
Jul 07, 2015 2.580 2.600 2.350 2.390 989,950 -0.20(-7.72%)
Jul 06, 2015 2.670 2.720 2.590 2.590 529,463 -0.09(-3.36%)
Jul 02, 2015 2.620 2.680 2.680 2.680 561,800 +0.09(+3.47%)
Jul 01, 2015 2.780 2.800 2.560 2.590 715,888 -0.17(-6.16%)
Jun 30, 2015 2.870 2.900 2.760 2.760 474,837 -0.16(-5.48%)
Jun 29, 2015 2.770 2.920 2.770 2.920 555,980 +0.12(+4.29%)
Jun 26, 2015 2.870 2.900 2.740 2.800 3,435,430 -0.11(-3.78%)
Jun 25, 2015 2.950 3.010 2.880 2.910 518,652 -0.05(-1.69%)
Jun 24, 2015 2.970 3.020 2.940 2.960 436,372 -0.04(-1.33%)
Jun 23, 2015 2.970 3.010 2.910 3.000 695,842 +0.00(+0.00%)
Jun 22, 2015 2.800 3.050 2.795 3.000 757,651 +0.24(+8.70%)
Jun 19, 2015 2.980 2.990 2.760 2.760 1,230,742 -0.21(-7.07%)
Jun 18, 2015 3.000 3.050 2.950 2.970 338,675 -0.01(-0.34%)
Jun 17, 2015 2.850 3.000 2.850 2.980 509,659 +0.12(+4.20%)
Jun 16, 2015 2.960 2.980 2.840 2.860 520,748 -0.13(-4.35%)
Jun 15, 2015 2.940 3.060 2.930 2.990 530,797 +0.02(+0.67%)
Jun 12, 2015 2.960 2.970 2.930 2.970 246,644 +0.03(+1.02%)
Jun 11, 2015 2.980 2.990 2.940 2.940 181,528 -0.05(-1.67%)
Jun 10, 2015 2.980 3.000 2.950 2.990 316,602 +0.05(+1.70%)
Jun 09, 2015 3.000 3.010 2.940 2.940 339,468 -0.05(-1.67%)
Jun 08, 2015 3.050 3.050 2.960 2.990 452,569 +0.03(+1.01%)
Jun 05, 2015 2.970 3.005 2.940 2.960 353,408 -0.02(-0.67%)
Jun 04, 2015 2.980 3.000 2.970 2.980 239,304 -0.03(-1.00%)
Jun 03, 2015 3.040 3.050 3.000 3.010 350,829 -0.05(-1.63%)
Jun 02, 2015 3.000 3.110 2.980 3.060 458,016 +0.09(+3.03%)
Jun 01, 2015 3.000 3.060 2.950 2.970 534,323 +0.04(+1.37%)
May 29, 2015 3.020 3.060 2.930 2.930 1,096,814 -0.08(-2.66%)
May 28, 2015 3.050 3.080 3.000 3.010 492,240 -0.03(-0.99%)
May 27, 2015 3.000 3.190 2.990 3.040 330,374 -0.10(-3.18%)
May 26, 2015 3.050 3.170 2.991 3.140 640,783 +0.03(+0.96%)
May 22, 2015 3.090 3.110 3.110 3.110 424,300 +0.04(+1.30%)
May 21, 2015 3.100 3.140 3.060 3.070 389,379 -0.02(-0.65%)
May 20, 2015 3.170 3.200 3.090 3.090 371,991 -0.08(-2.52%)
May 19, 2015 3.300 3.300 3.160 3.170 487,703 -0.15(-4.52%)
May 18, 2015 3.440 3.440 3.300 3.320 403,018 -0.12(-3.49%)
May 15, 2015 3.400 3.490 3.290 3.440 699,728 +0.16(+4.88%)
May 14, 2015 3.260 3.370 3.250 3.280 330,107 +0.05(+1.55%)
May 13, 2015 3.360 3.400 3.190 3.230 760,787 -0.09(-2.71%)
May 12, 2015 3.360 3.360 3.250 3.320 313,574 +0.01(+0.30%)
May 11, 2015 3.350 3.350 3.205 3.310 317,224 -0.03(-0.90%)
May 08, 2015 3.220 3.365 3.220 3.340 236,844 +0.11(+3.41%)
May 07, 2015 3.280 3.330 3.200 3.230 384,309 -0.04(-1.22%)
May 06, 2015 3.330 3.420 3.240 3.270 401,517 -0.13(-3.82%)
May 05, 2015 3.410 3.440 3.350 3.400 185,369 +0.01(+0.29%)
May 04, 2015 3.510 3.540 3.390 3.390 248,600 -0.07(-2.02%)
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.