Gold Resource Corp (NY: GORO )

2.740 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 2.640 2.740 2.630 2.740 1,108,952 +0.15(+5.79%)
May 13, 2021 2.620 2.650 2.555 2.590 1,054,716 -0.05(-1.89%)
May 12, 2021 2.730 2.732 2.630 2.640 1,224,140 -0.09(-3.30%)
May 11, 2021 2.660 2.750 2.650 2.730 1,149,645 +0.00(+0.00%)
May 10, 2021 2.780 2.820 2.720 2.730 1,011,312 -0.04(-1.44%)
May 07, 2021 2.770 2.830 2.740 2.770 1,320,057 +0.04(+1.47%)
May 06, 2021 2.710 2.810 2.710 2.730 1,056,764 +0.02(+0.74%)
May 05, 2021 2.730 2.730 2.670 2.710 854,820 -0.01(-0.37%)
May 04, 2021 2.750 2.840 2.705 2.720 902,431 -0.04(-1.45%)
May 03, 2021 2.740 2.790 2.720 2.760 1,134,778 +0.07(+2.60%)
Apr 30, 2021 2.690 2.750 2.680 2.690 638,200 -0.01(-0.37%)
Apr 29, 2021 2.760 2.810 2.680 2.700 828,802 -0.09(-3.23%)
Apr 28, 2021 2.740 2.790 2.700 2.790 897,294 +0.05(+1.82%)
Apr 27, 2021 2.830 2.830 2.700 2.740 1,248,777 -0.08(-2.84%)
Apr 26, 2021 2.820 2.848 2.800 2.820 731,052 -0.01(-0.35%)
Apr 23, 2021 2.900 2.900 2.820 2.830 772,300 -0.04(-1.39%)
Apr 22, 2021 3.100 3.110 2.840 2.870 1,465,621 -0.14(-4.65%)
Apr 21, 2021 2.920 3.020 2.900 3.010 1,415,767 +0.09(+3.08%)
Apr 20, 2021 2.890 2.990 2.880 2.920 712,769 +0.04(+1.39%)
Apr 19, 2021 2.920 3.000 2.860 2.880 1,159,517 -0.04(-1.37%)
Apr 16, 2021 2.930 2.930 2.840 2.920 865,800 +0.01(+0.34%)
Apr 15, 2021 2.800 2.940 2.790 2.910 1,240,933 +0.15(+5.43%)
Apr 14, 2021 2.840 2.840 2.760 2.760 459,520 -0.05(-1.78%)
Apr 13, 2021 2.810 2.830 2.770 2.810 539,477 +0.02(+0.72%)
Apr 12, 2021 2.850 2.850 2.770 2.790 434,731 -0.06(-2.11%)
Apr 09, 2021 2.830 2.900 2.820 2.850 531,800 -0.06(-2.06%)
Apr 08, 2021 2.820 2.920 2.820 2.910 765,901 +0.11(+3.93%)
Apr 07, 2021 2.860 2.870 2.790 2.800 532,819 -0.06(-2.10%)
Apr 06, 2021 2.910 2.950 2.850 2.860 952,921 +0.00(+0.00%)
Apr 05, 2021 2.900 2.920 2.780 2.860 1,239,585 -0.01(-0.35%)
Apr 01, 2021 2.730 2.940 2.700 2.870 2,862,200 +0.23(+8.71%)
Mar 31, 2021 2.600 2.710 2.570 2.640 1,084,711 +0.08(+3.13%)
Mar 30, 2021 2.650 2.680 2.550 2.560 995,607 -0.13(-4.83%)
Mar 29, 2021 2.670 2.700 2.580 2.690 962,281 +0.03(+1.13%)
Mar 26, 2021 2.650 2.680 2.620 2.660 694,700 +0.00(+0.00%)
Mar 25, 2021 2.660 2.690 2.605 2.660 666,236 +0.00(+0.00%)
Mar 24, 2021 2.670 2.780 2.650 2.660 1,145,574 +0.06(+2.31%)
Mar 23, 2021 2.710 2.720 2.590 2.600 1,077,879 -0.11(-4.06%)
Mar 22, 2021 2.820 2.860 2.710 2.710 929,446 -0.16(-5.57%)
Mar 19, 2021 2.800 2.870 2.730 2.870 1,831,100 +0.07(+2.50%)
Mar 18, 2021 2.840 2.900 2.770 2.800 772,318 -0.08(-2.78%)
Mar 17, 2021 2.820 2.920 2.805 2.880 751,153 +0.03(+1.05%)
Mar 16, 2021 2.850 2.870 2.800 2.850 904,267 -0.02(-0.70%)
Mar 15, 2021 2.810 2.920 2.810 2.870 920,152 +0.03(+1.06%)
Mar 12, 2021 2.750 2.860 2.720 2.840 850,700 -0.01(-0.35%)
Mar 11, 2021 2.840 2.860 2.770 2.850 1,106,402 +0.09(+3.26%)
Mar 10, 2021 2.700 2.770 2.670 2.760 704,174 +0.08(+2.99%)
Mar 09, 2021 2.650 2.750 2.640 2.680 989,042 +0.08(+3.08%)
Mar 08, 2021 2.730 2.730 2.570 2.600 654,680 -0.03(-1.14%)
Mar 05, 2021 2.600 2.650 2.495 2.630 1,414,500 +0.00(+0.00%)
Mar 04, 2021 2.680 2.730 2.540 2.630 1,193,178 -0.07(-2.59%)
Mar 03, 2021 2.690 2.770 2.660 2.700 744,314 -0.05(-1.82%)
Mar 02, 2021 2.690 2.780 2.650 2.750 806,987 +0.09(+3.38%)
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.