Gold Resource Corp (NY: GORO )

2.050 USD -0.030 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.030 5.100 4.725 4.780 472,839 -0.22(-4.40%)
Mar 28, 2014 4.820 5.050 4.790 5.000 313,772 +0.16(+3.31%)
Mar 27, 2014 4.720 4.860 4.630 4.840 443,474 +0.12(+2.54%)
Mar 26, 2014 5.080 5.150 4.710 4.720 635,395 -0.35(-6.90%)
Mar 25, 2014 4.970 5.170 4.970 5.070 504,634 +0.15(+3.05%)
Mar 24, 2014 5.050 5.050 4.750 4.920 948,996 -0.20(-3.91%)
Mar 21, 2014 5.290 5.350 5.000 5.120 1,360,488 -0.12(-2.29%)
Mar 20, 2014 5.110 5.320 5.100 5.240 606,595 +0.08(+1.55%)
Mar 19, 2014 5.510 5.590 5.160 5.160 835,479 -0.46(-8.19%)
Mar 18, 2014 5.510 5.850 5.500 5.620 742,055 -0.12(-2.09%)
Mar 17, 2014 5.940 5.980 5.650 5.740 887,992 -0.17(-2.88%)
Mar 14, 2014 6.160 6.160 5.780 5.910 519,960 +0.10(+1.72%)
Mar 13, 2014 5.840 6.090 5.700 5.810 949,766 +0.00(+0.00%)
Mar 12, 2014 5.790 5.950 5.400 5.810 1,169,012 +0.50(+9.42%)
Mar 11, 2014 5.570 5.590 5.260 5.310 534,217 -0.09(-1.67%)
Mar 10, 2014 5.520 5.590 5.370 5.400 343,310 -0.12(-2.17%)
Mar 07, 2014 5.470 5.580 5.400 5.520 271,860 -0.03(-0.54%)
Mar 06, 2014 5.520 5.700 5.490 5.550 396,689 +0.06(+1.09%)
Mar 05, 2014 5.420 5.620 5.400 5.490 466,300 +0.08(+1.48%)
Mar 04, 2014 5.180 5.560 5.130 5.410 649,314 +0.21(+4.04%)
Mar 03, 2014 5.380 5.450 5.150 5.200 523,126 +0.05(+0.97%)
Feb 28, 2014 5.320 5.380 5.150 5.150 273,845 -0.16(-3.01%)
Feb 27, 2014 5.160 5.450 5.100 5.310 380,948 +0.15(+2.91%)
Feb 26, 2014 5.500 5.500 5.140 5.160 576,688 -0.23(-4.27%)
Feb 25, 2014 5.490 5.550 5.370 5.390 285,095 -0.12(-2.18%)
Feb 24, 2014 5.570 5.600 5.470 5.510 346,650 +0.04(+0.73%)
Feb 21, 2014 5.550 5.640 5.360 5.470 453,798 -0.08(-1.44%)
Feb 20, 2014 5.230 5.600 5.210 5.550 505,706 +0.31(+5.92%)
Feb 19, 2014 5.450 5.690 5.220 5.240 740,944 -0.24(-4.38%)
Feb 18, 2014 5.520 5.700 5.280 5.480 885,916 +0.01(+0.18%)
Feb 14, 2014 5.350 5.470 5.470 5.470 809,200 +0.23(+4.39%)
Feb 13, 2014 4.960 5.290 4.900 5.240 569,695 +0.27(+5.43%)
Feb 12, 2014 5.270 5.290 4.910 4.970 634,011 -0.32(-6.05%)
Feb 11, 2014 5.260 5.430 5.160 5.290 847,359 +0.14(+2.72%)
Feb 10, 2014 4.880 5.180 4.850 5.150 1,235,293 +0.53(+11.47%)
Feb 07, 2014 4.530 4.640 4.500 4.620 303,631 +0.11(+2.44%)
Feb 06, 2014 4.590 4.610 4.460 4.510 274,692 -0.02(-0.44%)
Feb 05, 2014 4.730 4.750 4.470 4.530 494,695 -0.05(-1.09%)
Feb 04, 2014 4.530 4.600 4.450 4.580 499,305 +0.03(+0.66%)
Feb 03, 2014 4.620 4.750 4.520 4.550 394,190 -0.06(-1.30%)
Jan 31, 2014 4.750 4.830 4.600 4.610 391,241 +0.00(+0.00%)
Jan 30, 2014 4.650 4.720 4.590 4.610 371,894 -0.08(-1.71%)
Jan 29, 2014 4.750 4.850 4.610 4.690 536,828 -0.04(-0.85%)
Jan 28, 2014 4.640 4.750 4.590 4.730 411,082 +0.09(+1.94%)
Jan 27, 2014 5.060 5.060 4.620 4.640 467,363 -0.43(-8.48%)
Jan 24, 2014 5.480 5.480 4.990 5.070 441,700 -0.22(-4.16%)
Jan 23, 2014 5.290 5.500 5.205 5.290 428,185 +0.11(+2.12%)
Jan 22, 2014 5.210 5.260 5.090 5.180 358,598 -0.05(-0.96%)
Jan 21, 2014 5.010 5.270 4.880 5.230 904,050 +0.28(+5.66%)
Jan 17, 2014 4.710 4.950 4.950 4.950 670,600 +0.25(+5.32%)
Jan 16, 2014 4.720 4.820 4.700 4.700 331,691 -0.08(-1.67%)
Jan 15, 2014 4.640 4.840 4.640 4.780 177,456 -0.01(-0.21%)
Jan 14, 2014 4.800 4.890 4.740 4.790 278,491 -0.01(-0.21%)
Jan 13, 2014 4.630 4.860 4.580 4.800 520,090 +0.14(+3.00%)
Jan 10, 2014 4.650 4.795 4.590 4.660 553,573 +0.11(+2.42%)
Jan 09, 2014 4.630 4.660 4.550 4.550 213,308 -0.12(-2.57%)
Jan 08, 2014 4.720 4.730 4.600 4.670 331,229 -0.09(-1.89%)
Jan 07, 2014 4.780 4.780 4.640 4.760 262,665 -0.04(-0.83%)
Jan 06, 2014 4.930 4.930 4.710 4.800 384,743 -0.03(-0.62%)
Jan 03, 2014 4.650 4.850 4.620 4.830 435,889 +0.20(+4.32%)
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.