Gold Resource Corp (NY: GORO )

2.740 USD +0.150 (+5.79%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 26.37 26.88 26.25 26.62 118,840 +0.00(+0.00%)
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%)
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.