Gold Resource Corp (NY: GORO )

1.720 USD -0.060 (-3.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.280 5.324 5.120 5.120 389,691 -0.19(-3.58%)
Sep 29, 2014 5.310 5.380 5.280 5.310 310,088 +0.03(+0.57%)
Sep 26, 2014 5.270 5.360 5.230 5.280 241,126 -0.08(-1.49%)
Sep 25, 2014 5.250 5.420 5.110 5.360 446,599 +0.02(+0.37%)
Sep 24, 2014 5.340 5.430 5.270 5.340 301,895 -0.03(-0.56%)
Sep 23, 2014 5.460 5.460 5.290 5.370 403,664 +0.12(+2.29%)
Sep 22, 2014 5.400 5.440 5.180 5.250 587,436 -0.18(-3.31%)
Sep 19, 2014 5.820 5.920 5.430 5.430 1,209,473 -0.40(-6.86%)
Sep 18, 2014 5.770 5.880 5.695 5.830 421,307 +0.04(+0.69%)
Sep 17, 2014 5.770 6.040 5.740 5.790 586,456 -0.01(-0.17%)
Sep 16, 2014 5.710 5.870 5.620 5.800 365,516 +0.09(+1.58%)
Sep 15, 2014 5.660 5.770 5.500 5.710 519,777 +0.05(+0.88%)
Sep 12, 2014 5.720 5.820 5.623 5.660 387,465 -0.19(-3.25%)
Sep 11, 2014 5.540 5.880 5.490 5.850 518,292 +0.20(+3.54%)
Sep 10, 2014 5.600 5.730 5.560 5.650 379,154 -0.01(-0.18%)
Sep 09, 2014 5.500 5.670 5.410 5.660 615,333 +0.18(+3.28%)
Sep 08, 2014 5.700 5.710 5.350 5.480 905,306 -0.25(-4.36%)
Sep 05, 2014 5.710 5.790 5.550 5.730 465,234 +0.10(+1.78%)
Sep 04, 2014 5.900 6.020 5.600 5.630 762,875 -0.20(-3.43%)
Sep 03, 2014 5.930 5.930 5.877 5.830 455,105 -0.04(-0.68%)
Sep 02, 2014 6.050 6.090 5.860 5.870 674,435 -0.33(-5.32%)
Aug 29, 2014 6.300 6.200 6.200 6.200 1,146,900 +0.01(+0.16%)
Aug 28, 2014 6.250 6.260 6.130 6.190 401,185 +0.02(+0.32%)
Aug 27, 2014 6.240 6.350 6.140 6.170 907,713 +0.05(+0.82%)
Aug 26, 2014 6.100 6.220 6.000 6.120 2,116,778 +0.14(+2.34%)
Aug 25, 2014 5.770 5.990 5.750 5.980 351,427 +0.19(+3.28%)
Aug 22, 2014 5.800 5.840 5.710 5.790 302,042 -0.04(-0.69%)
Aug 21, 2014 5.800 5.850 5.700 5.830 561,413 -0.04(-0.68%)
Aug 20, 2014 6.000 6.010 5.860 5.870 441,289 -0.18(-2.98%)
Aug 19, 2014 6.070 6.080 5.970 6.050 310,448 -0.04(-0.66%)
Aug 18, 2014 6.100 6.177 5.960 6.090 576,322 -0.05(-0.81%)
Aug 15, 2014 5.990 6.190 5.910 6.140 573,811 +0.10(+1.66%)
Aug 14, 2014 6.150 6.160 5.960 6.040 1,122,340 -0.10(-1.63%)
Aug 13, 2014 6.140 6.230 6.120 6.140 487,423 +0.01(+0.16%)
Aug 12, 2014 6.150 6.240 6.090 6.130 903,725 +0.05(+0.82%)
Aug 11, 2014 5.700 6.170 5.500 6.080 1,191,382 +0.33(+5.74%)
Aug 08, 2014 5.400 5.715 5.380 5.750 1,137,820 +0.37(+6.88%)
Aug 07, 2014 5.500 5.530 5.370 5.380 465,061 -0.16(-2.89%)
Aug 06, 2014 5.350 5.625 5.350 5.540 652,134 +0.24(+4.53%)
Aug 05, 2014 5.250 5.330 5.150 5.300 432,331 +0.05(+0.95%)
Aug 04, 2014 5.350 5.390 5.110 5.250 514,883 -0.12(-2.23%)
Aug 01, 2014 5.350 5.500 5.260 5.370 640,446 +0.09(+1.70%)
Jul 31, 2014 5.390 5.480 5.195 5.280 650,251 -0.17(-3.12%)
Jul 30, 2014 5.610 5.700 5.360 5.450 552,305 -0.19(-3.37%)
Jul 29, 2014 5.490 5.700 5.360 5.640 820,908 +0.19(+3.49%)
Jul 28, 2014 5.300 5.490 5.245 5.450 862,093 +0.13(+2.44%)
Jul 25, 2014 5.260 5.320 5.170 5.320 552,299 +0.01(+0.19%)
Jul 24, 2014 5.040 5.380 4.850 5.310 5,177,455 +0.26(+5.15%)
Jul 23, 2014 4.950 5.110 4.900 5.050 674,077 +0.11(+2.23%)
Jul 22, 2014 5.030 5.030 4.850 4.940 598,935 -0.08(-1.59%)
Jul 21, 2014 5.040 5.070 4.850 5.020 752,782 -0.02(-0.40%)
Jul 18, 2014 5.100 5.110 4.830 5.040 764,543 -0.14(-2.70%)
Jul 17, 2014 5.000 5.310 4.960 5.180 1,151,510 +0.24(+4.86%)
Jul 16, 2014 4.870 5.000 4.830 4.940 630,829 +0.12(+2.49%)
Jul 15, 2014 4.930 4.990 4.780 4.820 557,420 -0.08(-1.63%)
Jul 14, 2014 4.910 4.980 4.860 4.900 434,498 -0.13(-2.58%)
Jul 11, 2014 4.890 5.120 4.870 5.030 791,643 +0.16(+3.29%)
Jul 10, 2014 5.000 5.200 4.840 4.870 825,885 -0.07(-1.42%)
Jul 09, 2014 4.930 4.990 4.790 4.940 605,521 +0.00(+0.00%)
Jul 08, 2014 4.930 4.970 4.740 4.940 604,240 +0.11(+2.28%)
Jul 07, 2014 5.070 5.070 4.800 4.830 497,454 -0.25(-4.92%)
Jul 03, 2014 4.840 5.080 5.080 5.080 250,400 +0.03(+0.59%)
Jul 02, 2014 4.930 5.120 4.890 5.050 400,041 +0.11(+2.23%)
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.