Gold Resource Corp (NY: GORO )

1.760 USD -0.040 (-2.22%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 1.900 1.990 1.770 1.800 868,812 -0.12(-6.25%)
Nov 30, 2021 1.920 2.005 1.880 1.920 641,797 -0.01(-0.52%)
Nov 29, 2021 2.000 2.010 1.900 1.930 614,654 -0.06(-3.02%)
Nov 26, 2021 2.070 2.100 1.920 1.990 588,866 -0.07(-3.40%)
Nov 24, 2021 2.000 2.060 2.000 2.060 323,094 +0.03(+1.48%)
Nov 23, 2021 2.020 2.060 2.001 2.030 557,279 -0.05(-2.40%)
Nov 22, 2021 2.050 2.130 2.010 2.080 646,390 -0.01(-0.48%)
Nov 19, 2021 2.160 2.187 2.080 2.090 836,027 -0.12(-5.43%)
Nov 18, 2021 2.240 2.270 2.193 2.210 1,057,401 -0.03(-1.34%)
Nov 17, 2021 2.250 2.280 2.220 2.240 654,586 +0.01(+0.45%)
Nov 16, 2021 2.300 2.300 2.190 2.230 1,029,640 -0.04(-1.76%)
Nov 15, 2021 2.300 2.300 2.180 2.270 1,079,057 +0.01(+0.44%)
Nov 12, 2021 2.200 2.297 2.190 2.260 1,353,699 +0.07(+3.20%)
Nov 11, 2021 2.100 2.200 2.000 2.190 1,581,651 +0.10(+4.78%)
Nov 10, 2021 2.070 2.090 1,179,441 +0.06(+2.96%)
Nov 09, 2021 1.960 2.040 1.900 2.030 1,147,102 +0.08(+4.10%)
Nov 08, 2021 1.970 1.990 1.900 1.950 942,025 +0.02(+1.04%)
Nov 05, 2021 1.860 1.937 1.850 1.930 930,892 +0.07(+3.76%)
Nov 04, 2021 1.930 1.940 1.840 1.860 692,870 -0.03(-1.59%)
Nov 03, 2021 1.800 1.920 1.780 1.890 972,262 +0.09(+5.00%)
Nov 02, 2021 1.890 1.890 1.770 1.800 1,087,389 -0.09(-4.76%)
Nov 01, 2021 1.840 1.940 1.840 1.890 993,507 +0.05(+2.72%)
Oct 29, 2021 1.840 1.930 1.805 1.840 762,898 -0.04(-2.13%)
Oct 28, 2021 1.810 1.935 1.800 1.880 990,279 +0.09(+5.03%)
Oct 27, 2021 1.800 1.810 1.770 1.790 451,162 -0.02(-1.10%)
Oct 26, 2021 1.820 1.810 741,037 +0.00(+0.00%)
Oct 25, 2021 1.710 1.810 1.700 1.810 845,523 +0.12(+7.10%)
Oct 22, 2021 1.720 1.740 1.660 1.690 783,584 -0.01(-0.59%)
Oct 21, 2021 1.730 1.740 1.680 1.700 621,841 -0.02(-1.16%)
Oct 20, 2021 1.690 1.730 1.680 1.720 618,070 +0.03(+1.78%)
Oct 19, 2021 1.670 1.690 1.640 1.690 570,487 +0.04(+2.42%)
Oct 18, 2021 1.700 1.720 1.650 1.650 510,537 -0.07(-4.07%)
Oct 15, 2021 1.780 1.780 1.700 1.720 549,494 -0.06(-3.37%)
Oct 14, 2021 1.790 1.790 1.710 1.780 502,734 +0.01(+0.56%)
Oct 13, 2021 1.720 1.800 1.710 1.770 731,327 +0.08(+4.73%)
Oct 12, 2021 1.630 1.690 1.610 1.690 410,467 +0.06(+3.68%)
Oct 11, 2021 1.640 1.665 1.610 1.630 539,055 +0.00(+0.00%)
Oct 08, 2021 1.660 1.675 1.630 1.630 445,180 -0.01(-0.61%)
Oct 07, 2021 1.590 1.640 1.590 1.640 468,636 +0.06(+3.80%)
Oct 06, 2021 1.570 1.590 1.560 1.580 400,542 +0.00(+0.00%)
Oct 05, 2021 1.590 1.610 1.550 1.580 347,526 +0.00(+0.00%)
Oct 04, 2021 1.570 1.600 1.560 1.580 369,674 +0.01(+0.64%)
Oct 01, 2021 1.580 1.600 1.560 1.570 336,088 +0.00(+0.00%)
Sep 30, 2021 1.610 1.610 1.570 1.570 337,355 +0.01(+0.64%)
Sep 29, 2021 1.590 1.610 1.550 1.560 643,519 -0.04(-2.50%)
Sep 28, 2021 1.610 1.640 1.590 1.600 434,454 +0.00(+0.00%)
Sep 27, 2021 1.620 1.680 1.590 1.600 746,481 -0.05(-3.03%)
Sep 24, 2021 1.630 1.670 1.600 1.650 488,442 +0.03(+1.85%)
Sep 23, 2021 1.580 1.620 1.580 1.620 259,656 +0.03(+1.89%)
Sep 22, 2021 1.570 1.640 1.570 1.590 418,667 -0.03(-1.85%)
Sep 21, 2021 1.620 1.640 1.580 1.620 535,840 +0.00(+0.00%)
Sep 20, 2021 1.670 1.680 1.600 1.620 877,386 -0.06(-3.57%)
Sep 17, 2021 1.670 1.680 1.640 1.680 744,755 -0.01(-0.59%)
Sep 16, 2021 1.700 1.720 1.640 1.690 769,767 -0.04(-2.31%)
Sep 15, 2021 1.760 1.780 1.710 1.730 456,464 -0.03(-1.70%)
Sep 14, 2021 1.770 1.781 1.720 1.760 390,985 +0.00(+0.00%)
Sep 13, 2021 1.730 1.780 1.700 1.760 503,740 +0.04(+2.33%)
Sep 10, 2021 1.700 1.747 1.700 1.720 450,346 -0.03(-1.71%)
Sep 09, 2021 1.740 1.755 1.700 1.750 682,317 -0.03(-1.69%)
Sep 08, 2021 1.750 1.820 1.710 1.780 1,122,259 +0.07(+4.09%)
Sep 07, 2021 1.860 1.860 1.710 1.710 944,827 -0.09(-5.00%)
Sep 03, 2021 1.750 1.870 1.734 1.800 1,257,206 +0.10(+5.88%)
Sep 02, 2021 1.680 1.740 1.680 1.700 450,389 -0.02(-1.16%)
Sep 01, 2021 1.690 1.745 1.675 1.720 549,717 +0.00(+0.00%)
Aug 31, 2021 1.700 1.720 1.680 1.720 299,280 +0.01(+0.58%)
Aug 30, 2021 1.730 1.750 1.670 1.710 604,421 +0.00(+0.00%)
Aug 27, 2021 1.660 1.730 1.660 1.710 554,061 +0.04(+2.40%)
Aug 26, 2021 1.660 1.680 1.650 1.670 419,455 +0.02(+1.21%)
Aug 25, 2021 1.690 1.710 1.650 1.650 532,665 -0.08(-4.62%)
Aug 24, 2021 1.720 1.760 1.710 1.730 527,245 -0.01(-0.57%)
Aug 23, 2021 1.620 1.745 1.620 1.740 1,025,116 +0.14(+8.75%)
Aug 20, 2021 1.570 1.620 1.570 1.600 740,955 +0.01(+0.63%)
Aug 19, 2021 1.660 1.669 1.570 1.590 692,753 -0.06(-3.64%)
Aug 18, 2021 1.640 1.670 1.570 1.650 1,301,621 -0.01(-0.60%)
Aug 17, 2021 1.700 1.710 1.640 1.660 924,218 -0.05(-2.92%)
Aug 16, 2021 1.740 1.750 1.670 1.710 881,037 +0.00(+0.00%)
Aug 13, 2021 1.770 1.800 1.710 1.710 1,166,424 -0.05(-2.84%)
Aug 12, 2021 1.860 1.860 1.750 1.760 1,259,740 -0.05(-2.76%)
Aug 11, 2021 1.850 1.860 1.810 1.810 890,101 +0.01(+0.56%)
Aug 10, 2021 1.830 1.865 1.790 1.800 1,428,218 -0.03(-1.64%)
Aug 09, 2021 1.940 1.940 1.800 1.830 1,997,445 -0.10(-5.18%)
Aug 06, 2021 1.990 2.000 1.900 1.930 1,304,704 -0.09(-4.46%)
Aug 05, 2021 2.050 2.070 2.000 2.020 687,141 -0.03(-1.46%)
Aug 04, 2021 2.110 2.140 2.040 2.050 760,416 -0.04(-1.91%)
Aug 03, 2021 2.090 2.140 2.070 2.090 611,755 +0.02(+0.97%)
Aug 02, 2021 2.110 2.120 2.060 2.070 666,982 -0.04(-1.90%)
Jul 30, 2021 2.070 2.110 2.040 2.110 562,521 +0.05(+2.43%)
Jul 29, 2021 2.110 2.160 2.060 2.060 1,353,690 -0.01(-0.48%)
Jul 28, 2021 2.060 2.120 2.060 2.070 733,937 +0.00(+0.00%)
Jul 27, 2021 2.030 2.110 2.030 2.070 881,909 +0.02(+0.98%)
Jul 26, 2021 2.060 2.120 2.050 2.050 529,197 -0.03(-1.44%)
Jul 23, 2021 2.080 2.090 2.040 2.080 456,892 -0.02(-0.95%)
Jul 22, 2021 2.070 2.100 2.025 2.100 745,842 +0.05(+2.44%)
Jul 21, 2021 2.050 2.100 2.050 2.050 1,176,980 -0.01(-0.49%)
Jul 20, 2021 2.100 2.120 2.060 2.060 764,930 -0.04(-1.90%)
Jul 19, 2021 2.120 2.130 2.020 2.100 1,548,792 -0.04(-1.87%)
Jul 16, 2021 2.260 2.270 2.140 2.140 1,352,755 -0.17(-7.36%)
Jul 15, 2021 2.310 2.320 2.265 2.310 608,015 +0.01(+0.43%)
Jul 14, 2021 2.360 2.381 2.290 2.300 652,551 -0.02(-0.86%)
Jul 13, 2021 2.350 2.379 2.300 2.320 539,404 -0.01(-0.43%)
Jul 12, 2021 2.380 2.380 2.290 2.330 953,104 -0.07(-2.92%)
Jul 09, 2021 2.350 2.440 2.350 2.400 741,760 +0.04(+1.69%)
Jul 08, 2021 2.480 2.490 2.330 2.360 1,505,796 -0.12(-4.84%)
Jul 07, 2021 2.560 2.574 2.440 2.480 1,171,995 -0.09(-3.50%)
Jul 06, 2021 2.630 2.650 2.530 2.570 844,142 -0.03(-1.15%)
Jul 02, 2021 2.630 2.640 2.570 2.600 624,476 +0.04(+1.56%)
Jul 01, 2021 2.600 2.610 2.550 2.560 809,057 -0.02(-0.78%)
Jun 30, 2021 2.600 2.600 2.560 2.580 836,243 +0.03(+1.18%)
Jun 29, 2021 2.540 2.590 2.530 2.550 788,509 +0.00(+0.00%)
Jun 28, 2021 2.580 2.610 2.550 2.550 1,029,638 -0.01(-0.39%)
Jun 25, 2021 2.550 2.600 2.500 2.560 10,130,402 +0.04(+1.59%)
Jun 24, 2021 2.560 2.570 2.500 2.520 1,419,390 -0.01(-0.40%)
Jun 23, 2021 2.580 2.600 2.530 2.530 955,795 -0.02(-0.78%)
Jun 22, 2021 2.630 2.630 2.540 2.550 1,101,633 -0.08(-3.04%)
Jun 21, 2021 2.560 2.670 2.560 2.630 1,245,612 +0.09(+3.54%)
Jun 18, 2021 2.620 2.640 2.540 2.540 1,537,017 -0.08(-3.05%)
Jun 17, 2021 2.690 2.710 2.570 2.620 1,597,282 -0.10(-3.68%)
Jun 16, 2021 2.790 2.800 2.700 2.720 807,094 -0.06(-2.16%)
Jun 15, 2021 2.850 2.860 2.750 2.780 807,734 -0.05(-1.77%)
Jun 14, 2021 2.890 2.935 2.820 2.830 908,740 -0.13(-4.39%)
Jun 11, 2021 2.970 2.990 2.900 2.960 959,370 -0.01(-0.34%)
Jun 10, 2021 2.860 2.980 2.840 2.970 1,354,568 +0.13(+4.58%)
Jun 09, 2021 2.850 2.880 2.820 2.840 673,938 +0.02(+0.71%)
Jun 08, 2021 2.920 2.940 2.810 2.820 1,102,527 -0.11(-3.75%)
Jun 07, 2021 2.810 2.930 2.800 2.930 1,101,959 +0.07(+2.45%)
Jun 04, 2021 2.810 2.890 2.800 2.860 1,428,163 +0.04(+1.42%)
Jun 03, 2021 2.760 2.840 2.710 2.820 1,154,019 +0.01(+0.36%)
Jun 02, 2021 2.750 2.815 2.720 2.810 927,911 +0.05(+1.81%)
Jun 01, 2021 2.750 2.820 2.750 2.760 1,038,844 -0.02(-0.72%)
May 28, 2021 2.770 2.810 2.750 2.780 691,459 +0.00(+0.00%)
May 27, 2021 2.750 2.790 2.750 2.780 545,307 +0.01(+0.36%)
May 26, 2021 2.780 2.800 2.750 2.770 438,483 +0.01(+0.36%)
May 25, 2021 2.810 2.820 2.750 2.760 813,522 -0.05(-1.78%)
May 24, 2021 2.790 2.830 2.751 2.810 603,705 +0.00(+0.00%)
May 21, 2021 2.820 2.840 2.769 2.810 538,930 +0.01(+0.36%)
May 20, 2021 2.790 2.812 2.740 2.800 914,355 +0.00(+0.00%)
May 19, 2021 2.800 2.880 2.775 2.800 893,947 -0.05(-1.75%)
May 18, 2021 2.850 2.870 2.800 2.850 722,391 +0.01(+0.35%)
May 17, 2021 2.750 2.895 2.710 2.840 1,653,023 +0.10(+3.65%)
May 14, 2021 2.640 2.740 2.630 2.740 1,108,952 +0.15(+5.79%)
May 13, 2021 2.620 2.650 2.555 2.590 1,054,716 -0.05(-1.89%)
May 12, 2021 2.730 2.732 2.630 2.640 1,224,140 -0.09(-3.30%)
May 11, 2021 2.660 2.750 2.650 2.730 1,149,645 +0.00(+0.00%)
May 10, 2021 2.780 2.820 2.720 2.730 1,011,312 -0.04(-1.44%)
May 07, 2021 2.770 2.830 2.740 2.770 1,320,057 +0.04(+1.47%)
May 06, 2021 2.710 2.810 2.710 2.730 1,056,764 +0.02(+0.74%)
May 05, 2021 2.730 2.730 2.670 2.710 854,820 -0.01(-0.37%)
May 04, 2021 2.750 2.840 2.705 2.720 902,431 -0.04(-1.45%)
May 03, 2021 2.740 2.790 2.720 2.760 1,134,778 +0.07(+2.60%)
Apr 30, 2021 2.690 2.750 2.680 2.690 638,200 -0.01(-0.37%)
Apr 29, 2021 2.760 2.810 2.680 2.700 828,802 -0.09(-3.23%)
Apr 28, 2021 2.740 2.790 2.700 2.790 897,294 +0.05(+1.82%)
Apr 27, 2021 2.830 2.830 2.700 2.740 1,248,777 -0.08(-2.84%)
Apr 26, 2021 2.820 2.848 2.800 2.820 731,052 -0.01(-0.35%)
Apr 23, 2021 2.900 2.900 2.820 2.830 772,300 -0.04(-1.39%)
Apr 22, 2021 3.100 3.110 2.840 2.870 1,465,621 -0.14(-4.65%)
Apr 21, 2021 2.920 3.020 2.900 3.010 1,415,767 +0.09(+3.08%)
Apr 20, 2021 2.890 2.990 2.880 2.920 712,769 +0.04(+1.39%)
Apr 19, 2021 2.920 3.000 2.860 2.880 1,159,517 -0.04(-1.37%)
Apr 16, 2021 2.930 2.930 2.840 2.920 865,800 +0.01(+0.34%)
Apr 15, 2021 2.800 2.940 2.790 2.910 1,240,933 +0.15(+5.43%)
Apr 14, 2021 2.840 2.840 2.760 2.760 459,520 -0.05(-1.78%)
Apr 13, 2021 2.810 2.830 2.770 2.810 539,477 +0.02(+0.72%)
Apr 12, 2021 2.850 2.850 2.770 2.790 434,731 -0.06(-2.11%)
Apr 09, 2021 2.830 2.900 2.820 2.850 531,800 -0.06(-2.06%)
Apr 08, 2021 2.820 2.920 2.820 2.910 765,901 +0.11(+3.93%)
Apr 07, 2021 2.860 2.870 2.790 2.800 532,819 -0.06(-2.10%)
Apr 06, 2021 2.910 2.950 2.850 2.860 952,921 +0.00(+0.00%)
Apr 05, 2021 2.900 2.920 2.780 2.860 1,239,585 -0.01(-0.35%)
Apr 01, 2021 2.730 2.940 2.700 2.870 2,862,200 +0.23(+8.71%)
Mar 31, 2021 2.600 2.710 2.570 2.640 1,084,711 +0.08(+3.13%)
Mar 30, 2021 2.650 2.680 2.550 2.560 995,607 -0.13(-4.83%)
Mar 29, 2021 2.670 2.700 2.580 2.690 962,281 +0.03(+1.13%)
Mar 26, 2021 2.650 2.680 2.620 2.660 694,700 +0.00(+0.00%)
Mar 25, 2021 2.660 2.690 2.605 2.660 666,236 +0.00(+0.00%)
Mar 24, 2021 2.670 2.780 2.650 2.660 1,145,574 +0.06(+2.31%)
Mar 23, 2021 2.710 2.720 2.590 2.600 1,077,879 -0.11(-4.06%)
Mar 22, 2021 2.820 2.860 2.710 2.710 929,446 -0.16(-5.57%)
Mar 19, 2021 2.800 2.870 2.730 2.870 1,831,100 +0.07(+2.50%)
Mar 18, 2021 2.840 2.900 2.770 2.800 772,318 -0.08(-2.78%)
Mar 17, 2021 2.820 2.920 2.805 2.880 751,153 +0.03(+1.05%)
Mar 16, 2021 2.850 2.870 2.800 2.850 904,267 -0.02(-0.70%)
Mar 15, 2021 2.810 2.920 2.810 2.870 920,152 +0.03(+1.06%)
Mar 12, 2021 2.750 2.860 2.720 2.840 850,700 -0.01(-0.35%)
Mar 11, 2021 2.840 2.860 2.770 2.850 1,106,402 +0.09(+3.26%)
Mar 10, 2021 2.700 2.770 2.670 2.760 704,174 +0.08(+2.99%)
Mar 09, 2021 2.650 2.750 2.640 2.680 989,042 +0.08(+3.08%)
Mar 08, 2021 2.730 2.730 2.570 2.600 654,680 -0.03(-1.14%)
Mar 05, 2021 2.600 2.650 2.495 2.630 1,414,500 +0.00(+0.00%)
Mar 04, 2021 2.680 2.730 2.540 2.630 1,193,178 -0.07(-2.59%)
Mar 03, 2021 2.690 2.770 2.660 2.700 744,314 -0.05(-1.82%)
Mar 02, 2021 2.690 2.780 2.650 2.750 806,987 +0.09(+3.38%)
Mar 01, 2021 2.780 2.810 2.640 2.660 1,116,086 -0.03(-1.12%)
Feb 26, 2021 2.820 2.860 2.651 2.690 1,012,900 -0.08(-2.89%)
Feb 25, 2021 2.830 2.910 2.760 2.770 1,614,505 -0.16(-5.46%)
Feb 24, 2021 2.810 3.020 2.810 2.930 1,526,492 +0.06(+2.09%)
Feb 23, 2021 2.900 2.950 2.750 2.870 1,312,104 -0.09(-3.04%)
Feb 22, 2021 2.800 2.970 2.790 2.960 1,552,288 +0.19(+6.86%)
Feb 19, 2021 2.780 2.820 2.740 2.770 793,900 +0.00(+0.00%)
Feb 18, 2021 2.830 2.890 2.750 2.770 863,963 -0.11(-3.82%)
Feb 17, 2021 2.910 2.920 2.820 2.880 981,886 -0.06(-2.04%)
Feb 16, 2021 2.960 2.980 2.910 2.940 847,870 -0.02(-0.68%)
Feb 12, 2021 2.940 2.990 2.870 2.960 1,096,900 -0.01(-0.34%)
Feb 11, 2021 3.030 3.040 2.940 2.970 1,710,157 -0.06(-1.98%)
Feb 10, 2021 3.020 3.070 2.950 3.030 1,035,990 +0.02(+0.66%)
Feb 09, 2021 3.030 3.040 2.940 3.010 949,043 +0.01(+0.33%)
Feb 08, 2021 3.070 3.100 2.950 3.000 1,415,494 -0.03(-0.99%)
Feb 05, 2021 2.990 3.030 2.880 3.030 1,452,500 +0.08(+2.71%)
Feb 04, 2021 2.900 2.950 2.820 2.950 1,002,825 -0.02(-0.67%)
Feb 03, 2021 3.020 3.020 2.860 2.970 1,331,245 +0.10(+3.48%)
Feb 02, 2021 2.990 3.020 2.850 2.870 1,650,898 -0.17(-5.59%)
Feb 01, 2021 3.170 3.200 2.910 3.040 3,708,714 +0.22(+7.80%)
Jan 29, 2021 2.900 2.980 2.780 2.820 2,631,500 +0.08(+2.92%)
Jan 28, 2021 2.780 2.850 2.650 2.740 2,938,670 +0.18(+7.03%)
Jan 27, 2021 2.650 2.660 2.500 2.560 2,165,204 -0.11(-4.12%)
Jan 26, 2021 2.710 2.790 2.660 2.670 1,549,940 -0.01(-0.37%)
Jan 25, 2021 2.740 2.740 2.650 2.680 1,773,312 -0.02(-0.74%)
Jan 22, 2021 2.680 2.715 2.480 2.700 1,545,000 -0.03(-1.10%)
Jan 21, 2021 2.800 2.800 2.680 2.730 861,680 -0.05(-1.80%)
Jan 20, 2021 2.740 2.805 2.700 2.780 1,158,746 +0.07(+2.58%)
Jan 19, 2021 2.680 2.740 2.620 2.710 1,402,841 +0.06(+2.26%)
Jan 15, 2021 2.820 2.830 2.650 2.650 1,678,700 -0.14(-5.02%)
Jan 14, 2021 2.770 2.840 2.720 2.790 1,185,365 +0.05(+1.82%)
Jan 13, 2021 2.820 2.860 2.730 2.740 1,371,570 -0.08(-2.84%)
Jan 12, 2021 2.850 2.850 2.710 2.820 1,573,294 -0.01(-0.35%)
Jan 11, 2021 2.870 2.870 2.810 2.830 1,052,752 -0.03(-1.05%)
Jan 08, 2021 2.990 2.990 2.820 2.860 1,887,800 -0.11(-3.70%)
Jan 07, 2021 3.060 3.060 2.930 2.970 1,563,724 -0.06(-1.98%)
Jan 06, 2021 3.140 3.180 2.990 3.030 2,044,915 -0.10(-3.19%)
Jan 05, 2021 3.320 3.340 3.120 3.130 2,038,171 -0.18(-5.44%)
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.