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 (%)
Jan 31, 2019 4.610 4.610 4.480 4.490 435,639 -0.04(-0.88%)
Jan 30, 2019 4.470 4.580 4.460 4.530 496,136 +0.04(+0.89%)
Jan 29, 2019 4.590 4.590 4.468 4.490 440,136 +0.00(+0.00%)
Jan 28, 2019 4.570 4.580 4.440 4.490 438,816 +0.00(+0.00%)
Jan 25, 2019 4.380 4.520 4.380 4.490 909,000 +0.16(+3.70%)
Jan 24, 2019 4.340 4.370 4.250 4.330 220,289 -0.01(-0.23%)
Jan 23, 2019 4.280 4.360 4.200 4.340 455,419 +0.07(+1.64%)
Jan 22, 2019 4.260 4.320 4.210 4.270 426,691 +0.02(+0.47%)
Jan 18, 2019 4.230 4.330 4.220 4.250 455,500 -0.05(-1.16%)
Jan 17, 2019 4.250 4.310 4.202 4.300 239,775 +0.02(+0.47%)
Jan 16, 2019 4.270 4.350 4.225 4.280 339,005 -0.03(-0.70%)
Jan 15, 2019 4.300 4.350 4.210 4.310 342,748 +0.04(+0.94%)
Jan 14, 2019 4.350 4.360 4.240 4.270 273,116 -0.06(-1.39%)
Jan 11, 2019 4.320 4.400 4.295 4.330 296,100 -0.04(-0.92%)
Jan 10, 2019 4.300 4.450 4.250 4.370 446,145 -0.04(-0.91%)
Jan 09, 2019 4.350 4.410 4.300 4.410 402,939 +0.07(+1.61%)
Jan 08, 2019 4.130 4.340 4.080 4.340 507,608 +0.18(+4.33%)
Jan 07, 2019 4.150 4.180 4.080 4.160 543,463 +0.02(+0.48%)
Jan 04, 2019 4.100 4.200 4.050 4.140 562,800 -0.01(-0.24%)
Jan 03, 2019 4.110 4.190 3.980 4.150 619,698 +0.06(+1.47%)
Jan 02, 2019 4.020 4.140 3.970 4.090 342,350 +0.09(+2.25%)
Dec 31, 2018 3.850 4.010 3.720 4.000 722,900 +0.11(+2.83%)
Dec 28, 2018 3.990 4.110 3.870 3.890 597,400 -0.04(-1.02%)
Dec 27, 2018 4.000 4.010 3.870 3.930 337,526 -0.03(-0.76%)
Dec 26, 2018 3.940 4.000 3.845 3.960 354,346 +0.07(+1.80%)
Dec 24, 2018 3.810 4.040 3.810 3.890 328,400 +0.10(+2.64%)
Dec 21, 2018 4.000 4.050 3.760 3.790 1,640,500 -0.18(-4.53%)
Dec 20, 2018 3.930 4.020 3.880 3.970 571,066 +0.23(+6.15%)
Dec 19, 2018 4.180 4.228 3.740 3.740 937,271 -0.43(-10.31%)
Dec 18, 2018 4.070 4.205 4.020 4.170 736,875 +0.13(+3.22%)
Dec 17, 2018 3.950 4.150 3.930 4.040 570,623 +0.08(+2.02%)
Dec 14, 2018 3.970 4.010 3.920 3.960 398,400 -0.03(-0.75%)
Dec 13, 2018 3.940 4.020 3.910 3.990 379,652 +0.07(+1.79%)
Dec 12, 2018 3.910 3.970 3.870 3.920 324,730 +0.02(+0.51%)
Dec 11, 2018 3.900 3.950 3.830 3.900 455,270 +0.01(+0.26%)
Dec 10, 2018 3.890 3.965 3.840 3.890 544,939 +0.00(+0.00%)
Dec 07, 2018 3.780 4.040 3.770 3.890 651,700 +0.14(+3.73%)
Dec 06, 2018 3.900 3.990 3.710 3.750 393,210 -0.10(-2.60%)
Dec 04, 2018 3.910 4.050 3.800 3.850 401,800 -0.03(-0.77%)
Dec 03, 2018 3.850 3.880 3.770 3.880 555,950 +0.06(+1.57%)
Nov 30, 2018 3.860 3.860 3.670 3.820 385,900 +0.03(+0.79%)
Nov 29, 2018 3.860 3.900 3.730 3.790 277,794 -0.03(-0.79%)
Nov 28, 2018 3.690 3.870 3.610 3.820 370,581 +0.13(+3.52%)
Nov 27, 2018 3.790 3.860 3.690 3.690 243,495 -0.13(-3.40%)
Nov 26, 2018 3.840 3.890 3.820 3.820 228,214 -0.02(-0.52%)
Nov 23, 2018 3.910 3.910 3.800 3.840 145,700 -0.08(-2.04%)
Nov 21, 2018 3.920 3.920 3.920 0 +0.15(+3.98%)
Nov 20, 2018 3.980 4.000 3.750 3.770 451,627 -0.16(-4.07%)
Nov 19, 2018 3.880 3.950 3.870 3.930 395,239 +0.01(+0.26%)
Nov 16, 2018 3.900 3.970 3.900 3.920 599,200 +0.02(+0.51%)
Nov 15, 2018 3.950 3.990 3.820 3.900 494,237 -0.03(-0.76%)
Nov 14, 2018 3.840 3.960 3.825 3.930 377,708 +0.07(+1.81%)
Nov 13, 2018 3.960 3.990 3.800 3.860 442,864 -0.11(-2.77%)
Nov 12, 2018 4.080 4.110 3.910 3.970 306,626 -0.13(-3.17%)
Nov 09, 2018 4.180 4.240 4.050 4.100 426,000 -0.14(-3.30%)
Nov 08, 2018 4.150 4.260 4.010 4.240 441,601 +0.08(+1.92%)
Nov 07, 2018 4.160 4.170 4.040 4.160 468,921 +0.03(+0.73%)
Nov 06, 2018 4.200 4.270 4.110 4.130 258,584 -0.08(-1.90%)
Nov 05, 2018 4.180 4.300 4.170 4.210 349,201 +0.03(+0.72%)
Nov 02, 2018 4.450 4.450 4.160 4.180 729,500 -0.26(-5.86%)
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.