Gold Resource Corp (NY: GORO )

1.650 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.51 24.65 24.10 24.31 110,174 -0.08(-0.33%)
Mar 29, 2012 24.42 24.54 24.20 24.39 76,489 -0.14(-0.57%)
Mar 28, 2012 25.10 25.10 24.26 24.53 92,430 -0.47(-1.88%)
Mar 27, 2012 25.29 26.03 24.95 25.00 220,101 -0.12(-0.48%)
Mar 26, 2012 24.31 25.39 24.25 25.12 175,035 +0.99(+4.10%)
Mar 23, 2012 23.34 24.20 22.86 24.13 115,556 +0.85(+3.65%)
Mar 22, 2012 23.87 23.90 23.05 23.28 88,502 -0.73(-3.04%)
Mar 21, 2012 23.99 24.60 23.84 24.01 107,506 +0.17(+0.71%)
Mar 20, 2012 24.05 24.19 23.65 23.84 162,410 -0.35(-1.45%)
Mar 19, 2012 23.59 24.64 23.49 24.19 153,217 +0.44(+1.85%)
Mar 16, 2012 23.70 24.11 23.36 23.75 174,285 +0.05(+0.21%)
Mar 15, 2012 23.01 23.79 22.95 23.70 112,067 +0.67(+2.91%)
Mar 14, 2012 23.55 23.81 22.80 23.03 138,103 -0.65(-2.74%)
Mar 13, 2012 23.46 23.83 23.46 23.68 135,511 +0.38(+1.63%)
Mar 12, 2012 23.74 23.96 23.25 23.30 154,214 -0.54(-2.27%)
Mar 09, 2012 23.48 24.08 23.00 23.84 148,018 +0.09(+0.38%)
Mar 08, 2012 24.11 24.34 23.55 23.75 154,622 -0.16(-0.67%)
Mar 07, 2012 24.41 24.42 23.58 23.91 124,855 +0.49(+2.09%)
Mar 06, 2012 23.78 24.15 23.31 23.42 128,703 -0.89(-3.66%)
Mar 05, 2012 24.78 24.85 23.86 24.31 122,394 -0.60(-2.41%)
Mar 02, 2012 25.35 26.60 24.89 24.91 281,082 -0.59(-2.31%)
Mar 01, 2012 24.16 25.94 24.16 25.50 206,264 +1.05(+4.29%)
Feb 29, 2012 25.98 25.98 24.45 24.45 187,171 -1.40(-5.42%)
Feb 28, 2012 25.93 26.01 25.60 25.85 111,987 +0.04(+0.15%)
Feb 27, 2012 25.91 26.05 25.58 25.81 68,118 -0.20(-0.77%)
Feb 24, 2012 26.66 26.66 26.01 26.01 78,238 -0.63(-2.36%)
Feb 23, 2012 26.30 26.73 26.10 26.64 114,288 +0.48(+1.83%)
Feb 22, 2012 25.61 26.44 25.60 26.16 99,391 +0.41(+1.59%)
Feb 21, 2012 25.64 26.30 25.64 25.75 156,122 +0.26(+1.02%)
Feb 17, 2012 25.99 26.00 25.01 25.49 95,208 -0.34(-1.32%)
Feb 16, 2012 24.77 25.91 24.51 25.83 100,372 +1.01(+4.07%)
Feb 15, 2012 24.90 25.34 24.65 24.82 135,193 +0.15(+0.61%)
Feb 14, 2012 26.20 26.23 24.50 24.67 237,021 -1.57(-5.98%)
Feb 13, 2012 26.25 26.50 26.13 26.24 61,555 +0.27(+1.04%)
Feb 10, 2012 25.84 26.13 25.26 25.97 154,922 -0.23(-0.88%)
Feb 09, 2012 26.66 26.92 26.09 26.20 68,746 -0.37(-1.39%)
Feb 08, 2012 26.84 27.15 26.46 26.57 87,347 -0.34(-1.26%)
Feb 07, 2012 27.03 27.40 26.50 26.91 126,097 -0.21(-0.77%)
Feb 06, 2012 27.45 27.45 27.04 27.12 78,687 -0.34(-1.24%)
Feb 03, 2012 27.53 27.74 27.10 27.46 179,960 +0.30(+1.10%)
Feb 02, 2012 26.99 27.41 26.88 27.16 148,953 +0.23(+0.85%)
Feb 01, 2012 26.50 27.00 26.20 26.93 141,685 +0.60(+2.28%)
Jan 31, 2012 26.64 27.17 26.02 26.33 136,705 -0.27(-1.02%)
Jan 30, 2012 25.21 26.90 25.21 26.60 175,226 +0.34(+1.29%)
Jan 27, 2012 25.95 26.43 25.81 26.26 131,404 +0.15(+0.57%)
Jan 26, 2012 25.98 26.45 25.78 26.11 211,232 +0.45(+1.75%)
Jan 25, 2012 24.38 25.71 24.05 25.66 208,366 +1.17(+4.78%)
Jan 24, 2012 24.17 24.49 24.01 24.49 107,923 +0.14(+0.57%)
Jan 23, 2012 24.60 24.78 24.15 24.35 91,536 -0.04(-0.16%)
Jan 20, 2012 23.57 24.53 23.57 24.39 142,730 +0.87(+3.70%)
Jan 19, 2012 24.40 24.40 23.32 23.52 138,337 -0.92(-3.76%)
Jan 18, 2012 23.61 24.45 23.25 24.44 149,705 +0.82(+3.47%)
Jan 17, 2012 24.96 24.96 23.33 23.62 185,002 -0.63(-2.60%)
Jan 13, 2012 24.40 24.85 24.02 24.25 124,096 -0.54(-2.18%)
Jan 12, 2012 24.95 24.99 24.43 24.79 124,531 -0.03(-0.12%)
Jan 11, 2012 24.85 25.02 24.42 24.82 121,618 +0.04(+0.16%)
Jan 10, 2012 24.58 24.82 24.51 24.78 198,899 +0.68(+2.82%)
Jan 09, 2012 24.28 24.55 23.76 24.10 108,603 -0.12(-0.50%)
Jan 06, 2012 23.61 24.73 23.61 24.22 128,209 -0.26(-1.06%)
Jan 05, 2012 23.22 24.50 22.95 24.48 158,939 +0.96(+4.08%)
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.