Gold Resource Corp (NY: GORO )

1.880 USD +0.020 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.24 21.63 21.09 21.25 126,689 +0.09(+0.43%)
Dec 29, 2011 20.87 21.29 20.46 21.16 161,344 +0.19(+0.91%)
Dec 28, 2011 22.25 22.45 20.89 20.97 126,637 -1.28(-5.75%)
Dec 27, 2011 21.55 22.35 21.21 22.25 118,455 +0.47(+2.16%)
Dec 23, 2011 21.61 21.93 21.51 21.78 64,474 -0.47(-2.11%)
Dec 21, 2011 22.50 22.53 21.82 22.25 159,364 -0.10(-0.45%)
Dec 20, 2011 21.61 22.35 21.39 22.35 353,410 +1.07(+5.03%)
Dec 19, 2011 22.16 22.25 21.18 21.28 215,415 -0.46(-2.12%)
Dec 16, 2011 22.48 22.79 21.74 21.74 409,061 -0.35(-1.58%)
Dec 15, 2011 21.39 22.52 21.39 22.09 284,096 +0.51(+2.36%)
Dec 14, 2011 20.75 21.59 20.07 21.58 618,452 +0.19(+0.89%)
Dec 13, 2011 21.50 21.73 20.63 21.39 405,384 +0.07(+0.33%)
Dec 12, 2011 20.37 21.50 19.96 21.32 328,927 +0.47(+2.25%)
Dec 09, 2011 19.39 20.91 19.39 20.85 527,563 +1.34(+6.87%)
Dec 08, 2011 19.57 20.06 19.35 19.51 345,728 -0.31(-1.56%)
Dec 07, 2011 20.25 20.35 19.54 19.82 236,779 -0.42(-2.08%)
Dec 06, 2011 19.63 20.35 19.20 20.24 301,101 +0.39(+1.96%)
Dec 05, 2011 20.55 20.57 19.69 19.85 254,240 -0.37(-1.83%)
Dec 02, 2011 21.28 21.28 20.06 20.22 283,253 -0.56(-2.69%)
Dec 01, 2011 20.45 21.18 20.30 20.78 342,460 +0.62(+3.08%)
Nov 30, 2011 19.36 20.16 19.36 20.16 428,055 +1.31(+6.95%)
Nov 29, 2011 19.20 19.37 18.63 18.85 234,037 -0.28(-1.46%)
Nov 28, 2011 18.63 19.44 18.58 19.13 355,486 +0.94(+5.17%)
Nov 25, 2011 18.28 19.22 18.01 18.19 131,767 +0.17(+0.94%)
Nov 23, 2011 18.51 18.90 18.01 18.02 223,392 -0.78(-4.15%)
Nov 22, 2011 19.24 19.65 18.80 18.80 224,219 -0.13(-0.69%)
Nov 21, 2011 19.85 19.85 18.02 18.93 485,768 -1.08(-5.40%)
Nov 18, 2011 20.77 20.77 19.90 20.01 287,955 -0.36(-1.77%)
Nov 17, 2011 20.79 20.91 20.12 20.37 217,122 -0.56(-2.68%)
Nov 16, 2011 21.51 22.25 20.86 20.93 268,572 -0.55(-2.56%)
Nov 15, 2011 21.35 21.65 20.97 21.48 227,093 +0.00(+0.00%)
Nov 14, 2011 21.82 22.13 21.15 21.48 250,053 -0.77(-3.46%)
Nov 11, 2011 22.70 23.14 22.06 22.25 318,781 -0.25(-1.11%)
Nov 10, 2011 24.10 24.10 22.45 22.50 158,791 -0.79(-3.39%)
Nov 09, 2011 23.69 24.13 23.26 23.29 170,919 -0.69(-2.88%)
Nov 08, 2011 23.89 24.19 23.60 23.98 122,653 +0.18(+0.76%)
Nov 07, 2011 23.24 23.89 23.24 23.80 107,831 +0.25(+1.06%)
Nov 04, 2011 23.50 23.96 23.02 23.55 165,037 -0.20(-0.84%)
Nov 03, 2011 23.17 23.85 22.55 23.75 186,039 +0.72(+3.13%)
Nov 02, 2011 22.70 23.20 22.36 23.03 114,360 +0.83(+3.74%)
Nov 01, 2011 21.60 22.93 20.79 22.20 230,552 -0.30(-1.33%)
Oct 31, 2011 23.15 23.59 22.35 22.50 162,431 -0.95(-4.05%)
Oct 28, 2011 21.98 23.90 21.66 23.45 317,711 +0.95(+4.22%)
Oct 27, 2011 20.43 22.50 20.10 22.50 467,814 +2.47(+12.33%)
Oct 26, 2011 19.98 20.29 19.61 20.03 226,315 +0.10(+0.50%)
Oct 25, 2011 20.10 20.36 19.82 19.93 255,795 -0.27(-1.34%)
Oct 24, 2011 19.97 20.39 19.97 20.20 250,579 +0.23(+1.15%)
Oct 21, 2011 20.37 20.71 19.83 19.97 199,257 +0.06(+0.30%)
Oct 20, 2011 19.90 20.42 19.29 19.91 188,827 -0.01(-0.05%)
Oct 19, 2011 20.99 20.99 19.75 19.92 291,330 -0.79(-3.81%)
Oct 18, 2011 20.78 21.00 19.80 20.71 214,484 -0.51(-2.40%)
Oct 17, 2011 21.00 21.50 20.25 21.22 227,894 +0.38(+1.82%)
Oct 14, 2011 20.53 20.84 19.95 20.84 197,222 +0.40(+1.96%)
Oct 13, 2011 21.13 21.13 19.59 20.44 218,767 -0.81(-3.81%)
Oct 12, 2011 20.75 21.33 20.67 21.25 196,857 +0.82(+4.01%)
Oct 11, 2011 19.22 20.80 18.75 20.43 324,715 +1.05(+5.42%)
Oct 10, 2011 18.55 19.88 18.34 19.38 300,096 +1.15(+6.31%)
Oct 07, 2011 19.54 19.54 17.69 18.23 281,120 -1.02(-5.30%)
Oct 06, 2011 18.99 19.45 18.80 19.25 276,198 +0.62(+3.33%)
Oct 05, 2011 17.40 18.84 17.40 18.63 220,982 +1.34(+7.75%)
Oct 04, 2011 16.68 17.47 15.06 17.29 785,756 +0.49(+2.92%)
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.