Gold Resource Corp (NY: GORO )

1.720 USD -0.060 (-3.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 29.90 29.98 29.29 29.30 353,128 -0.85(-2.82%)
Apr 29, 2011 30.80 30.80 29.75 30.15 325,522 -0.57(-1.86%)
Apr 28, 2011 30.34 31.38 29.99 30.72 336,863 +0.91(+3.05%)
Apr 27, 2011 29.17 30.05 28.53 29.81 182,181 +0.87(+3.01%)
Apr 26, 2011 28.75 29.36 28.25 28.94 212,934 -0.02(-0.07%)
Apr 25, 2011 29.96 29.96 28.79 28.96 229,065 -0.72(-2.43%)
Apr 21, 2011 30.16 30.50 29.60 29.68 204,467 -0.47(-1.56%)
Apr 20, 2011 29.50 30.75 29.37 30.15 626,044 +1.23(+4.25%)
Apr 19, 2011 28.91 29.30 28.44 28.92 189,666 +0.02(+0.07%)
Apr 18, 2011 29.08 29.40 28.15 28.90 254,096 +0.05(+0.17%)
Apr 15, 2011 28.13 29.30 27.84 28.85 569,716 +1.30(+4.72%)
Apr 14, 2011 26.97 27.83 26.25 27.55 348,226 +1.05(+3.96%)
Apr 13, 2011 26.56 27.45 26.30 26.50 215,448 -0.18(-0.67%)
Apr 12, 2011 27.82 27.88 25.58 26.68 470,626 -1.75(-6.16%)
Apr 11, 2011 29.32 29.41 28.05 28.43 203,940 -0.57(-1.97%)
Apr 08, 2011 28.48 29.26 28.31 29.00 370,183 +1.08(+3.87%)
Apr 07, 2011 27.90 28.57 27.88 27.92 137,684 -0.05(-0.18%)
Apr 06, 2011 28.12 28.65 27.66 27.97 246,331 -0.03(-0.11%)
Apr 05, 2011 26.68 28.30 26.60 28.00 424,064 +1.09(+4.05%)
Apr 04, 2011 26.95 26.96 26.53 26.91 117,582 +0.29(+1.09%)
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.