Gold Resource Corp (NY: GORO )

1.790 USD -0.030 (-1.65%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.000 4.060 3.950 3.980 274,548 -0.02(-0.50%)
Nov 29, 2017 4.070 4.100 3.980 4.000 290,231 -0.11(-2.68%)
Nov 28, 2017 4.070 4.110 4.000 4.110 257,436 +0.02(+0.49%)
Nov 27, 2017 4.020 4.100 3.970 4.090 237,316 +0.08(+2.00%)
Nov 24, 2017 4.040 4.040 3.960 4.010 136,402 -0.02(-0.50%)
Nov 22, 2017 4.040 4.070 3.970 4.030 338,136 +0.03(+0.75%)
Nov 21, 2017 3.900 4.030 3.900 4.000 322,580 +0.06(+1.52%)
Nov 20, 2017 3.930 3.970 3.861 3.940 257,052 -0.01(-0.25%)
Nov 17, 2017 3.840 3.980 3.790 3.950 458,337 +0.10(+2.60%)
Nov 16, 2017 3.750 3.860 3.730 3.850 286,009 +0.15(+4.05%)
Nov 15, 2017 3.820 3.860 3.700 3.700 262,668 -0.11(-2.89%)
Nov 14, 2017 3.840 3.930 3.800 3.810 272,838 -0.09(-2.31%)
Nov 13, 2017 3.880 3.910 3.810 3.900 241,017 +0.05(+1.30%)
Nov 10, 2017 3.900 3.900 3.820 3.850 236,001 -0.04(-1.03%)
Nov 09, 2017 3.810 3.910 3.810 3.890 276,022 +0.08(+2.10%)
Nov 08, 2017 3.900 3.950 3.800 3.810 308,233 -0.09(-2.31%)
Nov 07, 2017 3.830 3.960 3.810 3.900 420,671 +0.03(+0.78%)
Nov 06, 2017 3.800 3.940 3.790 3.870 428,936 +0.08(+2.11%)
Nov 03, 2017 3.710 3.790 3.678 3.790 377,777 +0.05(+1.34%)
Nov 02, 2017 3.680 3.760 3.620 3.740 277,105 +0.11(+3.03%)
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.