Gold Resource Corp (NY: GORO )

1.990 USD -0.070 (-3.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.400 3.520 3.380 3.410 583,400 -0.03(-0.87%)
Aug 29, 2019 3.420 3.480 3.330 3.440 779,459 +0.00(+0.00%)
Aug 28, 2019 3.470 3.550 3.400 3.440 679,700 -0.01(-0.29%)
Aug 27, 2019 3.280 3.490 3.268 3.450 1,416,121 +0.21(+6.48%)
Aug 26, 2019 3.350 3.380 3.215 3.240 883,661 -0.06(-1.82%)
Aug 23, 2019 3.140 3.310 3.110 3.300 1,019,000 +0.19(+6.11%)
Aug 22, 2019 3.150 3.220 3.110 3.110 401,773 -0.09(-2.81%)
Aug 21, 2019 3.150 3.270 3.140 3.200 581,619 +0.05(+1.59%)
Aug 20, 2019 3.170 3.220 3.100 3.150 632,808 -0.01(-0.32%)
Aug 19, 2019 3.060 3.250 3.050 3.160 670,325 +0.01(+0.32%)
Aug 16, 2019 3.250 3.310 3.150 3.150 811,300 -0.14(-4.26%)
Aug 15, 2019 3.310 3.347 3.205 3.290 577,156 +0.01(+0.30%)
Aug 14, 2019 3.240 3.380 3.202 3.280 924,196 +0.08(+2.50%)
Aug 13, 2019 3.400 3.400 3.150 3.200 1,096,272 -0.17(-5.04%)
Aug 12, 2019 3.300 3.410 3.150 3.370 1,216,162 +0.08(+2.43%)
Aug 09, 2019 3.380 3.439 3.230 3.290 1,680,900 -0.17(-4.91%)
Aug 08, 2019 3.690 3.710 3.460 3.460 1,221,656 -0.24(-6.49%)
Aug 07, 2019 3.780 3.830 3.470 3.700 2,487,299 +0.03(+0.82%)
Aug 06, 2019 3.790 3.830 3.600 3.670 1,399,671 -0.10(-2.65%)
Aug 05, 2019 3.770 3.860 3.690 3.770 1,263,816 +0.11(+3.01%)
Aug 02, 2019 3.770 3.808 3.630 3.660 904,900 -0.17(-4.44%)
Aug 01, 2019 3.580 3.830 3.450 3.830 1,282,536 +0.24(+6.69%)
Jul 31, 2019 3.900 3.930 3.590 3.590 2,021,443 -0.35(-8.88%)
Jul 30, 2019 3.920 3.960 3.830 3.940 948,091 +0.01(+0.25%)
Jul 29, 2019 3.790 4.030 3.730 3.930 1,320,136 +0.18(+4.80%)
Jul 26, 2019 3.780 3.830 3.680 3.750 787,200 +0.05(+1.35%)
Jul 25, 2019 3.880 4.020 3.670 3.700 1,488,148 -0.18(-4.64%)
Jul 24, 2019 3.640 3.890 3.630 3.880 1,346,014 +0.31(+8.68%)
Jul 23, 2019 3.740 3.755 3.540 3.570 859,035 -0.16(-4.29%)
Jul 22, 2019 3.720 3.730 3.630 3.730 789,712 +0.06(+1.63%)
Jul 19, 2019 3.740 3.910 3.575 3.670 1,341,700 -0.10(-2.65%)
Jul 18, 2019 3.610 3.785 3.520 3.770 1,611,180 +0.22(+6.20%)
Jul 17, 2019 3.490 3.690 3.430 3.550 1,313,907 +0.10(+2.90%)
Jul 16, 2019 3.280 3.450 3.270 3.450 1,044,500 +0.16(+4.86%)
Jul 15, 2019 3.310 3.335 3.230 3.290 466,219 -0.05(-1.50%)
Jul 12, 2019 3.240 3.360 3.230 3.340 488,600 +0.11(+3.41%)
Jul 11, 2019 3.390 3.400 3.220 3.230 615,924 -0.17(-5.00%)
Jul 10, 2019 3.350 3.400 3.270 3.400 510,364 +0.10(+3.03%)
Jul 09, 2019 3.280 3.310 3.220 3.300 419,480 +0.01(+0.30%)
Jul 08, 2019 3.250 3.350 3.240 3.290 553,295 +0.06(+1.86%)
Jul 05, 2019 3.230 3.260 3.120 3.230 1,042,000 -0.14(-4.15%)
Jul 03, 2019 3.420 3.490 3.270 3.370 550,700 +0.08(+2.43%)
Jul 02, 2019 3.190 3.320 3.170 3.290 702,383 +0.14(+4.44%)
Jul 01, 2019 3.260 3.340 3.150 3.150 753,863 -0.23(-6.80%)
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%)
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.