Gold Resource Corp (NY: GORO )

1.680 USD -0.010 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.350 1.390 1.340 1.340 396,825 -0.02(-1.47%)
Jan 28, 2016 1.350 1.390 1.336 1.360 183,855 -0.04(-2.86%)
Jan 27, 2016 1.380 1.420 1.320 1.400 362,939 +0.03(+2.19%)
Jan 26, 2016 1.340 1.400 1.340 1.370 411,125 +0.07(+5.38%)
Jan 25, 2016 1.280 1.380 1.280 1.300 313,881 +0.00(+0.00%)
Jan 22, 2016 1.300 1.320 1.260 1.300 228,557 +0.04(+3.17%)
Jan 21, 2016 1.180 1.270 1.180 1.260 236,447 +0.07(+5.88%)
Jan 20, 2016 1.170 1.200 1.140 1.190 389,353 +0.04(+3.48%)
Jan 19, 2016 1.260 1.261 1.150 1.150 541,840 -0.11(-8.73%)
Jan 15, 2016 1.310 1.260 1.260 1.260 285,500 +0.03(+2.44%)
Jan 14, 2016 1.260 1.285 1.200 1.230 292,936 -0.09(-6.82%)
Jan 13, 2016 1.240 1.320 1.222 1.320 352,782 +0.07(+5.60%)
Jan 12, 2016 1.270 1.300 1.180 1.250 667,474 -0.06(-4.58%)
Jan 11, 2016 1.550 1.550 1.150 1.310 1,232,274 -0.27(-17.09%)
Jan 08, 2016 1.560 1.640 1.550 1.580 475,643 -0.07(-4.24%)
Jan 07, 2016 1.680 1.740 1.600 1.650 629,482 -0.03(-1.79%)
Jan 06, 2016 1.670 1.760 1.660 1.680 364,842 +0.04(+2.44%)
Jan 05, 2016 1.690 1.740 1.610 1.640 487,153 -0.04(-2.38%)
Jan 04, 2016 1.690 1.780 1.640 1.680 517,859 +0.02(+1.20%)
Dec 31, 2015 1.630 1.660 1.660 1.660 582,100 -0.03(-1.78%)
Dec 30, 2015 1.740 1.830 1.610 1.690 1,294,913 -0.12(-6.63%)
Dec 29, 2015 1.930 1.930 1.740 1.810 877,522 -0.10(-5.24%)
Dec 28, 2015 2.100 2.120 1.890 1.910 1,039,367 -0.33(-14.73%)
Dec 24, 2015 2.140 2.240 2.240 2.240 300,100 +0.10(+4.67%)
Dec 23, 2015 2.100 2.140 2.070 2.140 394,415 +0.05(+2.39%)
Dec 22, 2015 2.120 2.120 2.070 2.090 105,875 -0.02(-0.95%)
Dec 21, 2015 2.100 2.130 2.060 2.110 209,139 +0.04(+1.93%)
Dec 18, 2015 2.020 2.150 2.000 2.070 930,088 +0.06(+2.99%)
Dec 17, 2015 2.110 2.129 1.995 2.010 548,903 -0.16(-7.37%)
Dec 16, 2015 2.130 2.180 2.080 2.170 389,393 +0.11(+5.34%)
Dec 15, 2015 2.120 2.130 2.060 2.060 318,238 -0.04(-1.90%)
Dec 14, 2015 2.160 2.190 2.070 2.100 360,688 -0.09(-4.11%)
Dec 11, 2015 2.140 2.230 2.095 2.190 301,387 +0.04(+1.86%)
Dec 10, 2015 2.140 2.210 2.140 2.150 178,980 -0.02(-0.92%)
Dec 09, 2015 2.170 2.230 2.100 2.170 377,727 +0.06(+2.84%)
Dec 08, 2015 2.200 2.200 2.110 2.110 285,440 -0.09(-4.09%)
Dec 07, 2015 2.310 2.340 2.150 2.200 367,323 -0.14(-5.98%)
Dec 04, 2015 2.310 2.390 2.300 2.340 375,395 +0.04(+1.74%)
Dec 03, 2015 2.310 2.350 2.250 2.300 250,889 +0.04(+1.77%)
Dec 02, 2015 2.250 2.320 2.200 2.260 194,221 -0.06(-2.59%)
Dec 01, 2015 2.260 2.340 2.230 2.320 193,403 +0.09(+4.04%)
Nov 30, 2015 2.220 2.310 2.210 2.230 430,971 -0.02(-0.89%)
Nov 27, 2015 2.210 2.278 2.210 2.250 96,020 -0.01(-0.44%)
Nov 25, 2015 2.260 2.260 2.260 2.260 135,200 -0.03(-1.31%)
Nov 24, 2015 2.310 2.390 2.250 2.290 240,844 +0.03(+1.33%)
Nov 23, 2015 2.240 2.260 2.180 2.260 210,646 +0.02(+0.89%)
Nov 20, 2015 2.380 2.400 2.210 2.240 201,299 -0.12(-5.08%)
Nov 19, 2015 2.300 2.450 2.270 2.360 304,287 +0.09(+3.96%)
Nov 18, 2015 2.170 2.300 2.130 2.270 264,092 +0.11(+5.09%)
Nov 17, 2015 2.260 2.260 2.110 2.160 310,616 -0.11(-4.85%)
Nov 16, 2015 2.250 2.300 2.210 2.270 166,093 +0.01(+0.44%)
Nov 13, 2015 2.150 2.300 2.150 2.260 245,441 +0.10(+4.63%)
Nov 12, 2015 2.200 2.290 2.160 2.160 257,461 -0.12(-5.26%)
Nov 11, 2015 2.230 2.280 2.200 2.280 267,848 +0.04(+1.79%)
Nov 10, 2015 2.300 2.300 2.200 2.240 234,191 -0.10(-4.27%)
Nov 09, 2015 2.280 2.340 2.160 2.340 468,239 +0.09(+4.00%)
Nov 06, 2015 2.360 2.370 2.240 2.250 554,052 -0.19(-7.79%)
Nov 05, 2015 2.540 2.650 2.400 2.440 325,116 +0.00(+0.00%)
Nov 04, 2015 2.840 2.840 2.422 2.440 386,165 -0.21(-7.92%)
Nov 03, 2015 2.550 2.690 2.510 2.650 201,981 +0.05(+1.92%)
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.