Gold Resource Corp (NY: GORO )

2.615 USD -0.105 (-3.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.770 3.900 3.600 3.600 421,667 -0.37(-9.32%)
Nov 26, 2014 4.100 3.970 3.970 3.970 332,300 -0.13(-3.17%)
Nov 25, 2014 4.090 4.120 3.880 4.100 634,559 +0.05(+1.23%)
Nov 24, 2014 3.940 4.140 3.900 4.050 478,062 +0.13(+3.32%)
Nov 21, 2014 3.970 4.140 3.900 3.920 607,256 +0.09(+2.35%)
Nov 20, 2014 3.810 3.900 3.725 3.830 490,128 +0.11(+2.96%)
Nov 19, 2014 3.910 3.960 3.660 3.720 684,607 -0.19(-4.86%)
Nov 18, 2014 4.060 4.070 3.810 3.910 662,606 +0.13(+3.44%)
Nov 17, 2014 3.710 3.830 3.660 3.780 446,145 +0.06(+1.61%)
Nov 14, 2014 3.490 3.840 3.470 3.720 862,732 +0.17(+4.79%)
Nov 13, 2014 3.740 3.770 3.500 3.550 616,265 -0.08(-2.20%)
Nov 12, 2014 3.870 3.970 3.570 3.630 1,062,748 -0.23(-5.96%)
Nov 11, 2014 3.810 3.950 3.600 3.860 566,709 +0.24(+6.63%)
Nov 10, 2014 4.000 4.000 3.600 3.620 624,646 -0.41(-10.17%)
Nov 07, 2014 3.770 4.050 3.750 4.030 824,755 +0.40(+11.02%)
Nov 06, 2014 3.570 3.860 3.510 3.630 684,768 +0.12(+3.42%)
Nov 05, 2014 3.530 3.730 3.500 3.510 768,445 -0.23(-6.15%)
Nov 04, 2014 3.780 3.950 3.720 3.740 551,607 -0.20(-5.08%)
Nov 03, 2014 3.930 4.110 3.870 3.940 808,508 +0.05(+1.29%)
Oct 31, 2014 4.000 4.090 3.840 3.890 1,450,304 -0.30(-7.16%)
Oct 30, 2014 4.550 4.550 4.170 4.190 697,915 -0.44(-9.50%)
Oct 29, 2014 4.850 4.880 4.580 4.630 493,774 -0.25(-5.12%)
Oct 28, 2014 4.750 4.990 4.620 4.880 333,873 +0.24(+5.17%)
Oct 27, 2014 4.680 4.760 4.760 4.640 320,949 -0.12(-2.52%)
Oct 24, 2014 4.930 4.930 4.740 4.760 276,063 -0.17(-3.45%)
Oct 23, 2014 4.610 4.950 4.610 4.930 505,497 +0.24(+5.12%)
Oct 22, 2014 4.840 4.940 4.660 4.690 349,403 -0.18(-3.70%)
Oct 21, 2014 4.970 4.990 4.820 4.870 516,052 -0.25(-4.88%)
Oct 20, 2014 5.150 5.270 4.960 5.120 348,339 +0.07(+1.39%)
Oct 17, 2014 5.250 5.267 5.000 5.050 541,602 -0.16(-3.07%)
Oct 16, 2014 5.020 5.350 5.020 5.210 454,363 +0.03(+0.58%)
Oct 15, 2014 4.950 5.220 4.780 5.180 867,145 +0.41(+8.60%)
Oct 14, 2014 4.610 4.945 4.590 4.770 632,146 +0.20(+4.38%)
Oct 13, 2014 4.390 4.720 4.390 4.570 617,498 +0.19(+4.34%)
Oct 10, 2014 4.510 4.630 4.300 4.380 598,580 -0.09(-2.01%)
Oct 09, 2014 4.750 4.800 4.410 4.470 842,190 -0.30(-6.29%)
Oct 08, 2014 4.350 4.820 4.160 4.770 705,929 +0.45(+10.42%)
Oct 07, 2014 4.640 4.700 4.320 4.320 821,759 -0.38(-8.09%)
Oct 06, 2014 4.740 4.838 4.480 4.700 631,554 +0.01(+0.21%)
Oct 03, 2014 5.230 5.290 4.680 4.690 743,095 -0.60(-11.34%)
Oct 02, 2014 5.130 5.360 5.120 5.290 390,023 +0.18(+3.52%)
Oct 01, 2014 5.170 5.272 5.110 5.110 345,633 -0.01(-0.20%)
Sep 30, 2014 5.280 5.324 5.120 5.120 389,691 -0.19(-3.58%)
Sep 29, 2014 5.310 5.380 5.280 5.310 310,088 +0.03(+0.57%)
Sep 26, 2014 5.270 5.360 5.230 5.280 241,126 -0.08(-1.49%)
Sep 25, 2014 5.250 5.420 5.110 5.360 446,599 +0.02(+0.37%)
Sep 24, 2014 5.340 5.430 5.270 5.340 301,895 -0.03(-0.56%)
Sep 23, 2014 5.460 5.460 5.290 5.370 403,664 +0.12(+2.29%)
Sep 22, 2014 5.400 5.440 5.180 5.250 587,436 -0.18(-3.31%)
Sep 19, 2014 5.820 5.920 5.430 5.430 1,209,473 -0.40(-6.86%)
Sep 18, 2014 5.770 5.880 5.695 5.830 421,307 +0.04(+0.69%)
Sep 17, 2014 5.770 6.040 5.740 5.790 586,456 -0.01(-0.17%)
Sep 16, 2014 5.710 5.870 5.620 5.800 365,516 +0.09(+1.58%)
Sep 15, 2014 5.660 5.770 5.500 5.710 519,777 +0.05(+0.88%)
Sep 12, 2014 5.720 5.820 5.623 5.660 387,465 -0.19(-3.25%)
Sep 11, 2014 5.540 5.880 5.490 5.850 518,292 +0.20(+3.54%)
Sep 10, 2014 5.600 5.730 5.560 5.650 379,154 -0.01(-0.18%)
Sep 09, 2014 5.500 5.670 5.410 5.660 615,333 +0.18(+3.28%)
Sep 08, 2014 5.700 5.710 5.350 5.480 905,306 -0.25(-4.36%)
Sep 05, 2014 5.710 5.790 5.550 5.730 465,234 +0.10(+1.78%)
Sep 04, 2014 5.900 6.020 5.600 5.630 762,875 -0.20(-3.43%)
Sep 03, 2014 5.930 5.930 5.877 5.830 455,105 -0.04(-0.68%)
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.