Gold Resource Corp (NY: GORO )

2.090 USD +0.020 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.76 24.44 22.93 23.57 295,259 -0.59(-2.44%)
Aug 30, 2011 23.85 24.38 23.31 24.16 365,720 +0.89(+3.82%)
Aug 29, 2011 22.31 23.35 22.05 23.27 369,742 +1.27(+5.77%)
Aug 26, 2011 21.96 22.45 21.00 22.00 539,617 +0.04(+0.18%)
Aug 25, 2011 22.30 22.80 21.56 21.96 507,574 -0.34(-1.52%)
Aug 24, 2011 23.93 23.93 21.89 22.30 797,717 -2.12(-8.68%)
Aug 23, 2011 23.01 24.59 22.30 24.42 997,831 +0.10(+0.41%)
Aug 22, 2011 25.05 25.28 24.11 24.32 482,086 -0.67(-2.68%)
Aug 19, 2011 25.35 25.62 24.91 24.99 250,657 -0.21(-0.83%)
Aug 18, 2011 25.98 25.99 25.00 25.20 284,244 -0.52(-2.02%)
Aug 17, 2011 25.81 26.01 25.10 25.72 189,840 -0.13(-0.50%)
Aug 16, 2011 26.43 26.99 25.85 25.85 219,914 -0.70(-2.64%)
Aug 15, 2011 25.97 26.65 25.58 26.55 215,027 +0.33(+1.26%)
Aug 12, 2011 26.52 26.52 25.35 26.22 244,775 -0.77(-2.85%)
Aug 11, 2011 26.99 27.20 25.41 26.99 362,479 +0.09(+0.33%)
Aug 10, 2011 25.43 27.98 25.00 26.90 811,730 +0.90(+3.46%)
Aug 09, 2011 24.28 26.00 23.85 26.00 489,508 +2.63(+11.25%)
Aug 08, 2011 25.48 26.28 23.37 23.37 418,167 -0.95(-3.91%)
Aug 05, 2011 24.82 25.65 24.00 24.32 400,224 -0.48(-1.94%)
Aug 04, 2011 27.63 28.45 24.80 24.80 526,108 -2.09(-7.77%)
Aug 03, 2011 26.87 27.48 26.51 26.89 289,696 +0.40(+1.51%)
Aug 02, 2011 26.58 26.74 25.69 26.49 257,180 +1.03(+4.05%)
Aug 01, 2011 24.82 26.06 24.69 25.46 217,587 +0.64(+2.58%)
Jul 29, 2011 25.94 25.94 24.03 24.82 265,971 -0.25(-1.00%)
Jul 28, 2011 24.95 25.44 24.35 25.07 151,629 -0.01(-0.04%)
Jul 27, 2011 26.89 27.05 24.76 25.08 460,882 -1.77(-6.59%)
Jul 26, 2011 27.26 27.50 26.76 26.85 179,465 -0.55(-2.01%)
Jul 25, 2011 27.97 28.11 27.40 27.40 270,063 -0.11(-0.40%)
Jul 22, 2011 27.26 27.80 27.26 27.51 157,277 +0.22(+0.81%)
Jul 21, 2011 26.89 27.30 26.50 27.29 261,744 +0.48(+1.79%)
Jul 20, 2011 26.77 27.32 26.08 26.81 237,821 -0.07(-0.26%)
Jul 19, 2011 26.59 26.88 25.62 26.88 430,779 +0.92(+3.54%)
Jul 18, 2011 25.21 26.70 25.21 25.96 493,185 +0.86(+3.43%)
Jul 15, 2011 24.51 25.47 24.49 25.10 339,181 +0.61(+2.49%)
Jul 14, 2011 25.37 25.49 23.41 24.49 550,887 -0.82(-3.24%)
Jul 13, 2011 23.49 25.31 23.26 25.31 619,787 +2.28(+9.90%)
Jul 12, 2011 22.63 23.31 22.55 23.03 233,198 +0.37(+1.63%)
Jul 11, 2011 23.10 23.47 22.60 22.66 189,153 -0.32(-1.39%)
Jul 08, 2011 23.03 23.44 22.50 22.98 246,168 -0.09(-0.39%)
Jul 07, 2011 22.83 24.20 22.83 23.07 462,814 +0.37(+1.63%)
Jul 06, 2011 22.94 23.50 22.30 22.70 721,571 +0.07(+0.31%)
Jul 05, 2011 21.50 23.65 20.55 22.63 2,673,245 -1.47(-6.10%)
Jul 01, 2011 24.60 24.70 23.79 24.10 391,815 -0.83(-3.33%)
Jun 30, 2011 24.74 25.10 24.10 24.93 296,402 +0.37(+1.51%)
Jun 29, 2011 25.27 25.80 24.35 24.56 268,248 -0.21(-0.85%)
Jun 28, 2011 24.00 24.88 23.76 24.77 212,161 +0.87(+3.64%)
Jun 27, 2011 25.00 25.00 23.00 23.90 460,785 -0.91(-3.67%)
Jun 24, 2011 26.60 26.60 24.09 24.81 3,302,636 -1.47(-5.59%)
Jun 23, 2011 26.38 26.92 25.27 26.28 425,184 -0.77(-2.85%)
Jun 22, 2011 27.66 28.74 26.74 27.05 657,371 -0.64(-2.31%)
Jun 21, 2011 25.09 27.75 24.41 27.69 598,709 +3.39(+13.95%)
Jun 20, 2011 24.57 24.84 23.97 24.30 575,219 +2.20(+9.95%)
Jun 17, 2011 23.00 23.00 21.77 22.10 410,145 -0.78(-3.41%)
Jun 16, 2011 23.00 23.74 22.39 22.88 392,082 -0.08(-0.35%)
Jun 15, 2011 23.04 23.10 22.50 22.96 262,422 -0.29(-1.25%)
Jun 14, 2011 23.10 23.39 22.23 23.25 249,897 +1.04(+4.68%)
Jun 13, 2011 24.20 24.51 21.76 22.21 737,059 -1.85(-7.69%)
Jun 10, 2011 24.52 24.64 23.76 24.06 426,122 -0.26(-1.07%)
Jun 09, 2011 24.00 24.74 23.82 24.32 536,646 +0.58(+2.44%)
Jun 08, 2011 26.38 26.39 23.68 23.74 757,285 -2.65(-10.04%)
Jun 07, 2011 27.24 27.25 26.30 26.39 172,955 -0.72(-2.66%)
Jun 06, 2011 27.25 28.17 26.81 27.11 425,547 +0.07(+0.26%)
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.