Gold Resource Corp (NY: GORO )

2.960 USD -0.010 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.21 29.75 29.21 29.40 66,355 +0.16(+0.55%)
Dec 30, 2010 29.65 29.65 28.80 29.24 60,096 -0.16(-0.54%)
Dec 29, 2010 28.40 29.52 28.21 29.40 115,523 +1.18(+4.18%)
Dec 28, 2010 27.60 28.50 27.51 28.22 95,033 +0.86(+3.14%)
Dec 27, 2010 28.85 28.85 27.25 27.36 50,396 -0.45(-1.63%)
Dec 23, 2010 28.20 28.20 27.55 27.81 69,699 -0.36(-1.27%)
Dec 22, 2010 27.71 28.17 27.68 28.17 86,836 +0.42(+1.51%)
Dec 21, 2010 27.55 27.95 27.15 27.75 113,740 +0.65(+2.40%)
Dec 20, 2010 27.50 27.70 26.36 27.10 141,100 +0.10(+0.37%)
Dec 17, 2010 26.10 27.06 26.10 27.00 171,206 +0.90(+3.45%)
Dec 16, 2010 26.60 26.60 25.68 26.10 188,228 -0.52(-1.95%)
Dec 15, 2010 27.01 27.01 26.48 26.62 201,152 -0.58(-2.13%)
Dec 14, 2010 28.67 28.69 27.07 27.20 259,499 -1.00(-3.55%)
Dec 13, 2010 28.00 28.86 27.80 28.20 330,790 +0.51(+1.84%)
Dec 10, 2010 27.16 27.77 26.63 27.69 236,151 +0.59(+2.18%)
Dec 09, 2010 26.00 27.14 25.67 27.10 448,460 +1.35(+5.24%)
Dec 08, 2010 25.99 26.03 25.22 25.75 288,726 -0.49(-1.87%)
Dec 07, 2010 26.21 26.75 26.00 26.24 238,290 -0.33(-1.24%)
Dec 06, 2010 26.26 26.65 26.26 26.57 201,365 +0.22(+0.83%)
Dec 03, 2010 26.14 26.74 26.00 26.35 258,438 +0.20(+0.76%)
Dec 02, 2010 25.96 26.38 25.73 26.15 151,232 +0.15(+0.58%)
Dec 01, 2010 25.56 26.08 25.30 26.00 211,694 +0.47(+1.84%)
Nov 30, 2010 25.13 26.10 24.75 25.53 404,971 +0.41(+1.63%)
Nov 29, 2010 24.65 25.20 24.40 25.12 223,115 +0.60(+2.45%)
Nov 26, 2010 25.11 25.25 24.23 24.52 160,953 -0.93(-3.65%)
Nov 24, 2010 25.51 25.45 25.45 25.45 230,931 -0.35(-1.36%)
Nov 23, 2010 24.50 26.43 24.50 25.80 508,306 +0.80(+3.20%)
Nov 22, 2010 23.10 25.00 22.95 25.00 634,106 +1.90(+8.23%)
Nov 19, 2010 23.00 23.19 22.97 23.10 254,947 +0.06(+0.26%)
Nov 18, 2010 23.11 23.28 22.77 23.04 191,750 +0.09(+0.39%)
Nov 17, 2010 21.95 23.40 21.95 22.95 202,870 -0.20(-0.86%)
Nov 16, 2010 23.17 23.34 21.78 23.15 335,539 -0.04(-0.17%)
Nov 15, 2010 23.21 23.35 22.90 23.19 85,962 +0.09(+0.39%)
Nov 12, 2010 24.00 24.00 22.71 23.10 134,067 -0.15(-0.65%)
Nov 11, 2010 24.20 24.20 22.68 23.25 116,399 -0.25(-1.06%)
Nov 10, 2010 23.25 23.50 21.51 23.50 451,590 +0.04(+0.17%)
Nov 09, 2010 24.70 24.70 23.31 23.46 241,076 -0.19(-0.80%)
Nov 08, 2010 23.27 23.79 22.50 23.65 209,820 +0.48(+2.07%)
Nov 05, 2010 23.30 24.35 23.01 23.17 410,168 -0.22(-0.94%)
Nov 04, 2010 22.55 23.55 22.40 23.39 483,817 +1.79(+8.29%)
Nov 03, 2010 21.25 21.64 20.91 21.60 73,896 +0.15(+0.70%)
Nov 02, 2010 21.48 21.49 21.13 21.45 114,633 +0.15(+0.70%)
Nov 01, 2010 21.80 21.80 21.00 21.30 208,464 +0.20(+0.95%)
Oct 29, 2010 20.40 21.34 20.30 21.10 199,132 +0.75(+3.69%)
Oct 28, 2010 20.70 20.70 20.25 20.35 147,780 -0.03(-0.15%)
Oct 27, 2010 20.48 20.49 20.13 20.38 127,138 +0.13(+0.64%)
Oct 25, 2010 20.70 20.70 20.11 20.25 227,931 +0.05(+0.25%)
Oct 22, 2010 20.20 20.32 19.81 20.20 254,291 -0.10(-0.49%)
Oct 21, 2010 21.85 21.85 19.17 20.30 495,601 -0.28(-1.36%)
Oct 20, 2010 20.42 21.40 20.40 20.58 285,018 +0.16(+0.78%)
Oct 19, 2010 21.00 21.62 19.88 20.42 326,973 -0.88(-4.13%)
Oct 18, 2010 22.74 22.74 19.76 21.30 646,396 -1.40(-6.17%)
Oct 15, 2010 22.82 23.35 22.15 22.70 396,169 -0.58(-2.49%)
Oct 14, 2010 24.75 24.75 22.90 23.28 317,141 -1.12(-4.59%)
Oct 13, 2010 23.68 24.47 23.55 24.40 411,555 +1.03(+4.41%)
Oct 12, 2010 23.30 23.50 22.45 23.37 322,811 +0.06(+0.26%)
Oct 11, 2010 22.98 23.50 22.05 23.31 293,644 +0.73(+3.23%)
Oct 08, 2010 22.58 23.00 22.20 22.58 248,466 +0.20(+0.89%)
Oct 07, 2010 22.54 23.90 22.06 22.38 238,852 -0.32(-1.41%)
Oct 06, 2010 23.30 23.68 22.15 22.70 318,990 -0.24(-1.05%)
Oct 05, 2010 21.24 23.63 21.03 22.94 100 +2.24(+10.82%)
Oct 04, 2010 20.26 21.30 20.15 20.70 610,416 +1.70(+8.95%)
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.