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 (%)
Sep 30, 2015 2.400 2.550 2.270 2.530 1,511,711 +0.07(+2.85%)
Sep 29, 2015 2.570 2.630 2.410 2.460 173,140 -0.06(-2.38%)
Sep 28, 2015 2.550 2.610 2.500 2.520 215,038 -0.12(-4.55%)
Sep 25, 2015 2.730 2.760 2.640 2.640 227,076 -0.11(-4.00%)
Sep 24, 2015 2.660 2.800 2.630 2.750 383,520 +0.18(+7.00%)
Sep 23, 2015 2.590 2.650 2.530 2.570 203,730 +0.07(+2.80%)
Sep 22, 2015 2.600 2.640 2.500 2.500 227,859 -0.22(-8.09%)
Sep 21, 2015 2.700 2.820 2.600 2.720 335,409 +0.02(+0.74%)
Sep 18, 2015 2.690 2.720 2.550 2.700 958,756 +0.05(+1.89%)
Sep 17, 2015 2.510 2.650 2.450 2.650 325,927 +0.16(+6.43%)
Sep 16, 2015 2.430 2.510 2.410 2.490 569,556 +0.12(+5.06%)
Sep 15, 2015 2.410 2.450 2.350 2.370 234,040 -0.01(-0.42%)
Sep 14, 2015 2.440 2.470 2.350 2.380 288,870 -0.08(-3.25%)
Sep 11, 2015 2.300 2.460 2.250 2.460 298,011 +0.16(+6.96%)
Sep 10, 2015 2.330 2.360 2.260 2.300 402,424 +0.00(+0.00%)
Sep 09, 2015 2.340 2.390 2.250 2.300 298,370 -0.07(-2.95%)
Sep 08, 2015 2.350 2.420 2.310 2.370 261,060 +0.03(+1.28%)
Sep 04, 2015 2.350 2.340 2.340 2.340 284,700 -0.01(-0.43%)
Sep 03, 2015 2.290 2.420 2.270 2.350 372,837 +0.11(+4.91%)
Sep 02, 2015 2.350 2.380 2.210 2.240 359,400 -0.11(-4.68%)
Sep 01, 2015 2.400 2.450 2.322 2.350 240,281 -0.03(-1.26%)
Aug 31, 2015 2.450 2.450 2.300 2.380 207,503 -0.03(-1.24%)
Aug 28, 2015 2.390 2.550 2.350 2.410 479,410 +0.11(+4.78%)
Aug 27, 2015 2.200 2.340 2.110 2.300 430,001 +0.14(+6.48%)
Aug 26, 2015 2.220 2.270 2.140 2.160 381,186 -0.13(-5.68%)
Aug 25, 2015 2.350 2.400 2.250 2.290 262,293 -0.07(-2.97%)
Aug 24, 2015 2.580 2.590 2.280 2.360 534,770 -0.22(-8.53%)
Aug 21, 2015 2.760 2.790 2.540 2.580 532,448 -0.06(-2.27%)
Aug 20, 2015 2.530 2.710 2.450 2.640 708,139 +0.25(+10.46%)
Aug 19, 2015 2.370 2.430 2.323 2.390 350,998 +0.16(+7.17%)
Aug 18, 2015 2.390 2.390 2.200 2.230 331,167 -0.14(-5.91%)
Aug 17, 2015 2.400 2.500 2.320 2.370 392,641 +0.00(+0.00%)
Aug 14, 2015 2.450 2.460 2.260 2.370 307,653 +0.00(+0.00%)
Aug 13, 2015 2.490 2.540 2.350 2.370 337,536 -0.17(-6.69%)
Aug 12, 2015 2.440 2.540 2.430 2.540 500,807 +0.16(+6.72%)
Aug 11, 2015 2.500 2.500 2.310 2.380 426,120 +0.03(+1.28%)
Aug 10, 2015 2.270 2.420 2.220 2.350 392,879 +0.10(+4.44%)
Aug 07, 2015 2.400 2.530 2.250 2.250 570,297 -0.13(-5.46%)
Aug 06, 2015 2.020 2.380 2.020 2.380 676,124 +0.38(+19.00%)
Aug 05, 2015 2.180 2.230 2.000 2.000 578,845 -0.18(-8.26%)
Aug 04, 2015 2.290 2.290 2.110 2.180 274,310 +0.05(+2.35%)
Aug 03, 2015 2.200 2.200 2.130 2.130 275,692 -0.08(-3.62%)
Jul 31, 2015 2.250 2.280 2.180 2.210 324,237 -0.02(-0.90%)
Jul 30, 2015 2.150 2.250 2.150 2.230 330,701 +0.03(+1.36%)
Jul 29, 2015 2.200 2.300 2.170 2.200 344,256 +0.03(+1.38%)
Jul 28, 2015 2.170 2.200 2.130 2.170 460,932 +0.02(+0.93%)
Jul 27, 2015 2.200 2.330 2.140 2.150 636,545 -0.10(-4.44%)
Jul 24, 2015 2.080 2.250 2.040 2.250 651,742 +0.17(+8.17%)
Jul 23, 2015 2.200 2.200 2.050 2.080 609,547 -0.05(-2.35%)
Jul 22, 2015 2.170 2.170 2.110 2.130 714,101 -0.05(-2.29%)
Jul 21, 2015 2.110 2.250 2.090 2.180 1,174,595 +0.18(+9.00%)
Jul 20, 2015 2.150 2.170 1.990 2.000 1,202,373 -0.23(-10.31%)
Jul 17, 2015 2.390 2.396 2.220 2.230 628,301 -0.15(-6.30%)
Jul 16, 2015 2.360 2.420 2.350 2.380 379,056 +0.02(+0.85%)
Jul 15, 2015 2.510 2.530 2.360 2.360 395,742 -0.13(-5.22%)
Jul 14, 2015 2.630 2.630 2.490 2.490 313,107 -0.17(-6.39%)
Jul 13, 2015 2.540 2.660 2.420 2.660 309,821 +0.17(+6.83%)
Jul 10, 2015 2.500 2.520 2.430 2.490 212,002 +0.01(+0.40%)
Jul 09, 2015 2.540 2.560 2.420 2.480 427,136 -0.04(-1.59%)
Jul 08, 2015 2.450 2.550 2.390 2.520 542,955 +0.13(+5.44%)
Jul 07, 2015 2.580 2.600 2.350 2.390 989,950 -0.20(-7.72%)
Jul 06, 2015 2.670 2.720 2.590 2.590 529,463 -0.09(-3.36%)
Jul 02, 2015 2.620 2.680 2.680 2.680 561,800 +0.09(+3.47%)
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.