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 (%)
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%)
Apr 01, 2019 3.910 3.990 3.810 3.830 609,488 -0.10(-2.54%)
Mar 29, 2019 4.010 4.020 3.880 3.930 421,000 -0.01(-0.25%)
Mar 28, 2019 4.000 4.030 3.870 3.940 700,880 -0.05(-1.25%)
Mar 27, 2019 4.100 4.100 3.970 3.990 485,615 -0.10(-2.44%)
Mar 26, 2019 4.090 4.150 4.020 4.090 648,986 -0.01(-0.24%)
Mar 25, 2019 3.970 4.210 3.960 4.100 1,375,901 +0.23(+5.94%)
Mar 22, 2019 3.930 4.060 3.870 3.870 707,500 -0.08(-2.03%)
Mar 21, 2019 3.980 4.040 3.900 3.950 781,964 +0.03(+0.77%)
Mar 20, 2019 3.960 4.010 3.810 3.920 729,396 +0.00(+0.00%)
Mar 19, 2019 3.990 4.030 3.910 3.920 339,294 -0.03(-0.76%)
Mar 18, 2019 3.990 4.030 3.890 3.950 334,581 -0.01(-0.25%)
Mar 15, 2019 3.920 4.000 3.910 3.960 1,599,100 +0.03(+0.76%)
Mar 14, 2019 4.090 4.090 3.920 3.930 618,284 -0.26(-6.21%)
Mar 13, 2019 4.130 4.240 4.102 4.190 652,760 +0.09(+2.20%)
Mar 12, 2019 4.050 4.150 3.980 4.100 622,616 +0.09(+2.24%)
Mar 11, 2019 4.000 4.040 3.930 4.010 506,186 +0.00(+0.00%)
Mar 08, 2019 3.930 4.050 3.920 4.010 837,500 +0.15(+3.89%)
Mar 07, 2019 4.000 4.030 3.810 3.860 1,148,094 -0.11(-2.77%)
Mar 06, 2019 4.160 4.230 3.950 3.970 873,340 -0.18(-4.34%)
Mar 05, 2019 4.200 4.260 4.140 4.150 431,148 -0.07(-1.66%)
Mar 04, 2019 4.280 4.300 4.090 4.220 491,043 -0.09(-2.09%)
Mar 01, 2019 4.610 4.700 4.220 4.310 736,800 -0.38(-8.10%)
Feb 28, 2019 4.670 4.730 4.518 4.690 436,473 +0.06(+1.30%)
Feb 27, 2019 4.860 4.910 4.580 4.630 467,833 -0.28(-5.70%)
Feb 26, 2019 4.840 4.930 4.643 4.910 509,257 +0.07(+1.45%)
Feb 25, 2019 4.910 5.077 4.840 4.840 322,345 -0.06(-1.22%)
Feb 22, 2019 4.860 5.090 4.810 4.900 557,400 +0.03(+0.62%)
Feb 21, 2019 4.830 4.880 4.700 4.870 406,341 +0.06(+1.25%)
Feb 20, 2019 4.720 4.930 4.620 4.810 874,073 +0.13(+2.78%)
Feb 19, 2019 4.620 4.700 4.570 4.680 757,162 +0.15(+3.31%)
Feb 15, 2019 4.570 4.570 4.500 4.530 350,600 +0.01(+0.22%)
Feb 14, 2019 4.490 4.550 4.420 4.520 373,967 +0.05(+1.12%)
Feb 13, 2019 4.550 4.560 4.450 4.470 257,155 -0.09(-1.97%)
Feb 12, 2019 4.550 4.560 4.470 4.560 198,228 +0.02(+0.44%)
Feb 11, 2019 4.530 4.590 4.530 4.540 168,177 -0.03(-0.66%)
Feb 08, 2019 4.500 4.590 4.500 4.570 406,600 +0.06(+1.33%)
Feb 07, 2019 4.540 4.600 4.420 4.510 381,755 -0.06(-1.31%)
Feb 06, 2019 4.520 4.600 4.493 4.570 357,373 -0.01(-0.22%)
Feb 05, 2019 4.630 4.640 4.500 4.580 347,811 -0.07(-1.51%)
Feb 04, 2019 4.650 4.720 4.600 4.650 252,631 -0.10(-2.11%)
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.