Gold Resource Corp (NY: GORO )

2.740 USD +0.150 (+5.79%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.330 3.495 3.310 3.380 2,746,500 +0.05(+1.50%)
Jun 27, 2019 3.290 3.350 3.260 3.330 652,695 +0.01(+0.30%)
Jun 26, 2019 3.370 3.440 3.270 3.320 890,162 -0.08(-2.35%)
Jun 25, 2019 3.590 3.650 3.381 3.400 1,676,445 -0.08(-2.30%)
Jun 24, 2019 3.360 3.630 3.340 3.480 1,799,320 +0.20(+6.10%)
Jun 21, 2019 3.200 3.290 3.140 3.280 1,175,000 +0.08(+2.50%)
Jun 20, 2019 3.260 3.290 3.170 3.200 1,176,769 +0.12(+3.90%)
Jun 19, 2019 3.100 3.185 3.050 3.080 567,951 -0.07(-2.22%)
Jun 18, 2019 3.160 3.240 3.090 3.150 650,386 +0.02(+0.64%)
Jun 17, 2019 3.260 3.278 3.070 3.130 692,981 -0.12(-3.69%)
Jun 14, 2019 3.210 3.370 3.190 3.250 949,100 +0.12(+3.83%)
Jun 13, 2019 3.140 3.200 3.110 3.130 564,442 +0.02(+0.64%)
Jun 12, 2019 3.230 3.250 3.070 3.110 890,582 -0.03(-0.96%)
Jun 11, 2019 2.850 3.270 2.850 3.140 1,180,250 +0.34(+12.14%)
Jun 10, 2019 2.820 2.850 2.740 2.800 775,219 -0.09(-3.11%)
Jun 07, 2019 3.000 3.030 2.890 2.890 623,700 -0.08(-2.69%)
Jun 06, 2019 2.860 3.000 2.810 2.970 669,648 +0.11(+3.85%)
Jun 05, 2019 3.000 3.010 2.830 2.860 794,358 -0.01(-0.35%)
Jun 04, 2019 2.960 2.960 2.835 2.870 598,377 -0.05(-1.71%)
Jun 03, 2019 2.930 2.990 2.825 2.920 933,813 +0.08(+2.82%)
May 31, 2019 2.820 2.850 2.740 2.840 620,100 +0.06(+2.16%)
May 30, 2019 2.810 2.820 2.730 2.780 493,712 +0.00(+0.00%)
May 29, 2019 2.840 2.880 2.744 2.780 424,775 -0.06(-2.11%)
May 28, 2019 2.940 2.970 2.770 2.840 560,553 -0.10(-3.40%)
May 24, 2019 2.890 2.990 2.890 2.940 348,000 +0.03(+1.03%)
May 23, 2019 2.950 3.040 2.900 2.910 437,807 -0.04(-1.36%)
May 22, 2019 3.110 3.110 2.920 2.950 442,392 -0.08(-2.64%)
May 21, 2019 2.950 3.030 2.860 3.030 408,364 +0.07(+2.36%)
May 20, 2019 3.000 3.030 2.910 2.960 647,895 -0.01(-0.34%)
May 17, 2019 3.140 3.170 2.960 2.970 925,300 -0.18(-5.71%)
May 16, 2019 3.240 3.240 3.150 3.150 380,954 -0.07(-2.17%)
May 15, 2019 3.270 3.350 3.210 3.220 382,463 -0.05(-1.53%)
May 14, 2019 3.480 3.487 3.210 3.270 600,488 -0.23(-6.57%)
May 13, 2019 3.240 3.510 3.220 3.500 652,624 +0.29(+9.03%)
May 10, 2019 3.270 3.280 3.170 3.210 495,800 -0.05(-1.53%)
May 09, 2019 3.450 3.450 3.250 3.260 613,924 -0.13(-3.83%)
May 08, 2019 3.700 3.750 3.320 3.390 1,371,348 -0.31(-8.38%)
May 07, 2019 3.680 3.730 3.570 3.700 976,096 +0.06(+1.65%)
May 06, 2019 3.610 3.650 3.580 3.640 370,084 +0.05(+1.39%)
May 03, 2019 3.600 3.667 3.590 3.590 429,900 +0.01(+0.28%)
May 02, 2019 3.560 3.660 3.560 3.580 490,019 -0.01(-0.28%)
May 01, 2019 3.660 3.690 3.580 3.590 420,563 -0.07(-1.91%)
Apr 30, 2019 3.670 3.775 3.640 3.660 820,100 +0.01(+0.27%)
Apr 29, 2019 3.810 3.810 3.620 3.650 456,960 -0.18(-4.70%)
Apr 26, 2019 3.700 3.840 3.670 3.830 629,100 +0.19(+5.22%)
Apr 25, 2019 3.700 3.740 3.630 3.640 370,330 -0.06(-1.62%)
Apr 24, 2019 3.580 3.780 3.580 3.700 608,561 +0.10(+2.78%)
Apr 23, 2019 3.660 3.720 3.570 3.600 621,246 -0.11(-2.96%)
Apr 22, 2019 3.810 3.815 3.690 3.710 377,640 -0.07(-1.85%)
Apr 18, 2019 3.770 3.820 3.640 3.780 616,500 +0.00(+0.00%)
Apr 17, 2019 3.880 3.920 3.760 3.780 521,101 -0.13(-3.32%)
Apr 16, 2019 3.910 3.970 3.830 3.910 383,609 -0.03(-0.76%)
Apr 15, 2019 3.880 3.950 3.860 3.940 198,778 +0.05(+1.29%)
Apr 12, 2019 3.940 3.980 3.870 3.890 298,200 -0.06(-1.52%)
Apr 11, 2019 3.950 4.040 3.920 3.950 344,517 -0.05(-1.25%)
Apr 10, 2019 4.100 4.150 3.970 4.000 436,404 -0.10(-2.44%)
Apr 09, 2019 4.010 4.100 3.989 4.100 439,793 +0.11(+2.76%)
Apr 08, 2019 3.990 4.040 3.950 3.990 640,046 +0.07(+1.79%)
Apr 05, 2019 3.920 3.950 3.860 3.920 405,000 +0.00(+0.00%)
Apr 04, 2019 3.880 3.940 3.830 3.920 536,589 +0.04(+1.03%)
Apr 03, 2019 3.930 3.980 3.830 3.880 600,249 -0.04(-1.02%)
Apr 02, 2019 3.830 3.920 3.750 3.920 550,396 +0.09(+2.35%)
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.