Gold Resource Corp (NY: GORO )

1.920 USD -0.010 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.70 27.00 26.00 26.62 145,056 +0.07(+0.26%)
Mar 30, 2011 26.03 26.73 26.03 26.55 211,896 +0.72(+2.79%)
Mar 29, 2011 25.46 26.27 25.21 25.83 103,880 +0.03(+0.12%)
Mar 28, 2011 25.54 26.00 25.00 25.80 190,735 -0.20(-0.77%)
Mar 25, 2011 25.60 26.50 25.60 26.00 121,860 +0.41(+1.60%)
Mar 24, 2011 26.00 26.38 25.56 25.59 264,843 -0.01(-0.04%)
Mar 23, 2011 25.40 25.99 25.01 25.60 214,715 +0.28(+1.11%)
Mar 22, 2011 25.47 25.99 24.85 25.32 126,581 -0.47(-1.82%)
Mar 21, 2011 25.94 26.01 25.58 25.79 191,022 -0.16(-0.62%)
Mar 18, 2011 25.00 25.95 24.65 25.95 265,394 +1.55(+6.35%)
Mar 17, 2011 24.50 24.94 24.00 24.40 171,701 -0.25(-1.01%)
Mar 16, 2011 23.97 25.50 23.56 24.65 367,529 +0.31(+1.27%)
Mar 15, 2011 24.10 24.80 23.92 24.34 440,827 -0.61(-2.44%)
Mar 14, 2011 25.25 25.76 24.06 24.95 202,508 -0.35(-1.38%)
Mar 11, 2011 24.67 25.58 24.55 25.30 271,666 +0.22(+0.88%)
Mar 10, 2011 27.09 27.09 25.00 25.08 360,971 -2.19(-8.03%)
Mar 09, 2011 27.60 27.79 26.60 27.27 203,272 -0.33(-1.20%)
Mar 08, 2011 28.10 28.14 26.61 27.60 139,021 -0.57(-2.02%)
Mar 07, 2011 28.39 29.39 27.37 28.17 249,510 -0.43(-1.50%)
Mar 04, 2011 27.95 29.25 27.95 28.60 130,376 +0.10(+0.35%)
Mar 03, 2011 28.59 29.00 27.20 28.50 195,554 -0.22(-0.77%)
Mar 02, 2011 29.22 29.56 28.41 28.72 209,216 +0.38(+1.34%)
Mar 01, 2011 27.51 28.60 27.51 28.34 212,193 +0.84(+3.05%)
Feb 28, 2011 25.56 27.50 25.56 27.50 343,938 +1.88(+7.34%)
Feb 25, 2011 25.99 26.00 24.97 25.62 269,296 -0.27(-1.04%)
Feb 24, 2011 26.46 26.78 25.71 25.89 284,293 -0.11(-0.42%)
Feb 23, 2011 26.20 26.50 25.55 26.00 204,255 +0.00(+0.00%)
Feb 22, 2011 25.76 26.93 25.50 26.00 503,910 +1.37(+5.56%)
Feb 18, 2011 24.78 25.00 24.63 24.63 162,624 +0.03(+0.12%)
Feb 17, 2011 24.80 24.85 24.59 24.60 164,707 -0.10(-0.40%)
Feb 16, 2011 24.60 24.74 24.40 24.70 164,967 +0.21(+0.86%)
Feb 15, 2011 24.64 25.00 24.41 24.49 201,318 +0.08(+0.33%)
Feb 14, 2011 24.70 24.95 24.41 24.41 70,348 -0.43(-1.73%)
Feb 11, 2011 24.51 24.99 24.41 24.84 80,220 +0.19(+0.77%)
Feb 10, 2011 24.50 24.87 23.90 24.65 121,847 -0.35(-1.40%)
Feb 09, 2011 25.33 25.64 24.93 25.00 98,593 -0.18(-0.71%)
Feb 08, 2011 25.81 26.05 25.00 25.18 390,969 +0.03(+0.12%)
Feb 07, 2011 25.20 25.30 24.25 25.15 137,433 +0.20(+0.80%)
Feb 04, 2011 25.91 25.91 24.55 24.95 185,927 -0.60(-2.35%)
Feb 03, 2011 23.43 25.95 23.31 25.55 485,314 +2.25(+9.66%)
Feb 02, 2011 23.65 23.75 23.10 23.30 100,188 -0.25(-1.06%)
Feb 01, 2011 22.80 23.80 22.80 23.55 224,477 +0.80(+3.52%)
Jan 31, 2011 21.93 23.98 21.93 22.75 289,785 -0.65(-2.78%)
Jan 28, 2011 22.18 23.83 22.00 23.40 366,554 +1.00(+4.46%)
Jan 27, 2011 23.30 23.70 22.10 22.40 304,380 -1.26(-5.33%)
Jan 26, 2011 23.45 23.88 22.42 23.66 426,797 +0.08(+0.34%)
Jan 25, 2011 23.86 24.05 21.16 23.58 1,166,623 -0.77(-3.16%)
Jan 24, 2011 24.75 25.10 24.03 24.35 304,631 -0.69(-2.76%)
Jan 21, 2011 25.27 25.60 24.60 25.04 363,542 -0.47(-1.84%)
Jan 20, 2011 25.96 26.24 25.06 25.51 641,458 -1.15(-4.31%)
Jan 19, 2011 27.41 27.80 26.59 26.66 152,362 -0.59(-2.17%)
Jan 18, 2011 27.82 27.82 26.60 27.25 212,806 -0.05(-0.18%)
Jan 14, 2011 28.34 28.49 26.51 27.30 439,645 -1.25(-4.38%)
Jan 13, 2011 27.70 29.86 27.51 28.55 783,206 +0.80(+2.88%)
Jan 12, 2011 28.00 28.41 27.50 27.75 127,388 -0.23(-0.82%)
Jan 11, 2011 27.26 28.00 27.26 27.98 121,505 +0.93(+3.44%)
Jan 10, 2011 26.67 27.49 26.53 27.05 174,434 +0.63(+2.38%)
Jan 07, 2011 25.71 26.58 25.71 26.42 245,837 +0.17(+0.65%)
Jan 06, 2011 27.05 27.05 25.75 26.25 531,425 -0.85(-3.14%)
Jan 05, 2011 27.60 27.75 26.91 27.10 209,077 -0.50(-1.81%)
Jan 04, 2011 28.79 28.79 26.98 27.60 239,443 -1.24(-4.30%)
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.