Gold Resource Corp (NY: GORO )

1.720 USD -0.060 (-3.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.340 5.400 5.254 5.380 775,950 +0.23(+4.47%)
Jan 30, 2017 5.330 5.340 5.145 5.150 820,596 -0.17(-3.20%)
Jan 27, 2017 5.210 5.340 5.190 5.320 437,760 +0.09(+1.72%)
Jan 26, 2017 5.070 5.340 5.055 5.230 886,976 -0.02(-0.38%)
Jan 25, 2017 5.110 5.300 5.060 5.250 729,196 -0.05(-0.94%)
Jan 24, 2017 5.410 5.680 5.170 5.300 1,410,501 -0.15(-2.75%)
Jan 23, 2017 5.380 5.520 5.320 5.450 809,608 +0.13(+2.44%)
Jan 20, 2017 5.160 5.460 5.135 5.320 672,998 +0.16(+3.10%)
Jan 19, 2017 5.070 5.260 5.020 5.160 1,010,384 +0.00(+0.00%)
Jan 18, 2017 5.390 5.460 5.080 5.160 1,162,369 -0.20(-3.73%)
Jan 17, 2017 5.530 5.540 5.310 5.360 1,086,568 +0.06(+1.13%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.04(+0.76%)
Jan 12, 2017 5.550 5.600 5.180 5.260 1,138,945 -0.08(-1.50%)
Jan 11, 2017 5.300 5.540 5.070 5.340 1,402,254 +0.02(+0.38%)
Jan 10, 2017 5.340 5.700 5.170 5.320 1,590,024 +0.09(+1.72%)
Jan 09, 2017 5.380 5.620 5.170 5.230 1,948,951 +0.20(+3.98%)
Jan 06, 2017 5.230 5.500 4.920 5.030 1,594,042 -0.38(-7.02%)
Jan 05, 2017 5.130 5.580 5.080 5.410 2,107,907 +0.51(+10.41%)
Jan 04, 2017 5.000 5.040 4.620 4.900 1,354,679 +0.07(+1.45%)
Jan 03, 2017 4.370 4.840 4.330 4.830 1,508,658 +0.48(+11.03%)
Dec 30, 2016 4.350 4.350 4.350 0 -0.63(-12.65%)
Dec 29, 2016 4.300 5.020 4.233 4.980 1,958,628 +0.78(+18.57%)
Dec 28, 2016 4.080 4.230 4.010 4.200 648,942 +0.10(+2.44%)
Dec 27, 2016 4.080 4.200 3.920 4.100 725,945 +0.02(+0.49%)
Dec 23, 2016 4.080 4.080 4.080 0 +0.11(+2.77%)
Dec 22, 2016 3.980 4.100 3.930 3.970 535,178 -0.06(-1.49%)
Dec 21, 2016 4.000 4.080 3.960 4.030 433,783 +0.03(+0.75%)
Dec 20, 2016 3.910 4.000 3.730 4.000 1,036,731 +0.00(+0.00%)
Dec 19, 2016 3.830 4.070 3.790 4.000 922,308 +0.20(+5.26%)
Dec 16, 2016 3.900 4.050 3.800 3.800 2,851,134 -0.02(-0.52%)
Dec 15, 2016 4.020 4.090 3.730 3.820 1,387,867 -0.40(-9.48%)
Dec 14, 2016 4.630 4.656 4.160 4.220 1,008,282 -0.32(-7.05%)
Dec 13, 2016 4.390 4.570 4.390 4.540 440,861 +0.16(+3.65%)
Dec 12, 2016 4.500 4.640 4.320 4.380 833,901 -0.12(-2.67%)
Dec 09, 2016 4.690 4.750 4.430 4.500 1,004,373 -0.25(-5.26%)
Dec 08, 2016 4.650 4.760 4.560 4.750 590,022 +0.11(+2.37%)
Dec 07, 2016 4.750 4.830 4.615 4.640 769,440 -0.02(-0.43%)
Dec 06, 2016 4.800 5.000 4.520 4.660 1,052,703 -0.05(-1.06%)
Dec 05, 2016 4.630 4.790 4.400 4.710 861,533 +0.11(+2.39%)
Dec 02, 2016 4.520 4.640 4.430 4.600 897,393 +0.16(+3.60%)
Dec 01, 2016 4.260 4.620 4.160 4.440 865,233 +0.13(+3.02%)
Nov 30, 2016 4.330 4.366 4.210 4.310 693,163 -0.10(-2.27%)
Nov 29, 2016 4.280 4.450 4.250 4.410 413,894 -0.02(-0.45%)
Nov 28, 2016 4.320 4.480 4.230 4.430 1,021,755 +0.14(+3.26%)
Nov 25, 2016 4.200 4.380 4.170 4.290 276,714 +0.06(+1.42%)
Nov 23, 2016 4.230 4.230 4.230 0 -0.28(-6.21%)
Nov 22, 2016 4.500 4.600 4.210 4.510 1,013,403 +0.04(+0.89%)
Nov 21, 2016 4.480 4.570 4.350 4.470 798,549 +0.09(+2.05%)
Nov 18, 2016 4.050 4.400 4.050 4.380 703,968 +0.04(+0.92%)
Nov 17, 2016 4.410 4.700 4.260 4.340 1,444,534 -0.15(-3.34%)
Nov 16, 2016 4.580 4.630 4.350 4.490 1,115,562 -0.15(-3.23%)
Nov 15, 2016 4.530 4.710 4.388 4.640 912,676 +0.12(+2.65%)
Nov 14, 2016 4.100 4.580 4.060 4.520 1,242,782 +0.24(+5.61%)
Nov 11, 2016 4.910 4.960 4.260 4.280 2,225,704 -0.71(-14.23%)
Nov 10, 2016 5.490 5.510 4.920 4.990 1,725,287 -0.52(-9.44%)
Nov 09, 2016 5.850 5.900 5.240 5.510 2,046,547 +0.37(+7.20%)
Nov 08, 2016 5.410 5.580 5.120 5.140 1,259,955 -0.11(-2.10%)
Nov 07, 2016 5.290 5.390 5.080 5.250 1,364,960 -0.24(-4.37%)
Nov 04, 2016 5.870 5.880 5.370 5.490 1,113,150 -0.40(-6.79%)
Nov 03, 2016 5.800 5.980 5.720 5.890 883,740 +0.12(+2.08%)
Nov 02, 2016 6.200 6.450 5.720 5.770 1,694,129 -0.11(-1.87%)
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.