Gold Resource Corp (NY: GORO )

1.675 USD -0.055 (-3.18%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.37 27.39 26.76 27.12 209,708 +0.03(+0.11%)
Apr 27, 2012 27.86 28.36 26.92 27.09 533,983 -0.44(-1.60%)
Apr 26, 2012 27.65 27.65 27.14 27.53 277,729 +0.22(+0.81%)
Apr 25, 2012 26.89 27.45 26.75 27.31 372,590 +0.54(+2.02%)
Apr 24, 2012 26.80 27.25 26.19 26.77 341,186 +0.10(+0.37%)
Apr 23, 2012 28.19 28.19 26.32 26.67 243,686 -0.44(-1.62%)
Apr 20, 2012 26.82 27.55 26.79 27.11 244,591 +0.38(+1.42%)
Apr 19, 2012 26.06 26.98 26.03 26.73 195,246 +0.82(+3.16%)
Apr 18, 2012 26.34 26.49 25.76 25.91 201,907 -0.30(-1.14%)
Apr 17, 2012 25.30 26.32 25.13 26.21 234,065 +1.08(+4.30%)
Apr 16, 2012 25.19 25.67 24.81 25.13 183,095 +0.03(+0.12%)
Apr 13, 2012 25.31 25.74 24.90 25.10 152,980 -0.38(-1.49%)
Apr 12, 2012 25.00 26.00 25.00 25.48 229,023 +0.50(+2.00%)
Apr 11, 2012 25.63 25.69 24.75 24.98 180,785 -0.52(-2.04%)
Apr 10, 2012 25.65 25.91 24.78 25.50 245,213 +0.08(+0.31%)
Apr 09, 2012 26.56 26.56 25.41 25.42 254,313 -0.16(-0.63%)
Apr 05, 2012 25.20 26.01 24.89 25.58 510,637 +1.77(+7.43%)
Apr 04, 2012 24.23 24.45 23.51 23.81 194,386 -0.86(-3.49%)
Apr 03, 2012 25.28 25.45 24.50 24.67 109,175 -0.76(-2.99%)
Apr 02, 2012 24.36 25.47 24.13 25.43 162,723 +1.12(+4.61%)
Mar 30, 2012 24.51 24.65 24.10 24.31 110,174 -0.08(-0.33%)
Mar 29, 2012 24.42 24.54 24.20 24.39 76,489 -0.14(-0.57%)
Mar 28, 2012 25.10 25.10 24.26 24.53 92,430 -0.47(-1.88%)
Mar 27, 2012 25.29 26.03 24.95 25.00 220,101 -0.12(-0.48%)
Mar 26, 2012 24.31 25.39 24.25 25.12 175,035 +0.99(+4.10%)
Mar 23, 2012 23.34 24.20 22.86 24.13 115,556 +0.85(+3.65%)
Mar 22, 2012 23.87 23.90 23.05 23.28 88,502 -0.73(-3.04%)
Mar 21, 2012 23.99 24.60 23.84 24.01 107,506 +0.17(+0.71%)
Mar 20, 2012 24.05 24.19 23.65 23.84 162,410 -0.35(-1.45%)
Mar 19, 2012 23.59 24.64 23.49 24.19 153,217 +0.44(+1.85%)
Mar 16, 2012 23.70 24.11 23.36 23.75 174,285 +0.05(+0.21%)
Mar 15, 2012 23.01 23.79 22.95 23.70 112,067 +0.67(+2.91%)
Mar 14, 2012 23.55 23.81 22.80 23.03 138,103 -0.65(-2.74%)
Mar 13, 2012 23.46 23.83 23.46 23.68 135,511 +0.38(+1.63%)
Mar 12, 2012 23.74 23.96 23.25 23.30 154,214 -0.54(-2.27%)
Mar 09, 2012 23.48 24.08 23.00 23.84 148,018 +0.09(+0.38%)
Mar 08, 2012 24.11 24.34 23.55 23.75 154,622 -0.16(-0.67%)
Mar 07, 2012 24.41 24.42 23.58 23.91 124,855 +0.49(+2.09%)
Mar 06, 2012 23.78 24.15 23.31 23.42 128,703 -0.89(-3.66%)
Mar 05, 2012 24.78 24.85 23.86 24.31 122,394 -0.60(-2.41%)
Mar 02, 2012 25.35 26.60 24.89 24.91 281,082 -0.59(-2.31%)
Mar 01, 2012 24.16 25.94 24.16 25.50 206,264 +1.05(+4.29%)
Feb 29, 2012 25.98 25.98 24.45 24.45 187,171 -1.40(-5.42%)
Feb 28, 2012 25.93 26.01 25.60 25.85 111,987 +0.04(+0.15%)
Feb 27, 2012 25.91 26.05 25.58 25.81 68,118 -0.20(-0.77%)
Feb 24, 2012 26.66 26.66 26.01 26.01 78,238 -0.63(-2.36%)
Feb 23, 2012 26.30 26.73 26.10 26.64 114,288 +0.48(+1.83%)
Feb 22, 2012 25.61 26.44 25.60 26.16 99,391 +0.41(+1.59%)
Feb 21, 2012 25.64 26.30 25.64 25.75 156,122 +0.26(+1.02%)
Feb 17, 2012 25.99 26.00 25.01 25.49 95,208 -0.34(-1.32%)
Feb 16, 2012 24.77 25.91 24.51 25.83 100,372 +1.01(+4.07%)
Feb 15, 2012 24.90 25.34 24.65 24.82 135,193 +0.15(+0.61%)
Feb 14, 2012 26.20 26.23 24.50 24.67 237,021 -1.57(-5.98%)
Feb 13, 2012 26.25 26.50 26.13 26.24 61,555 +0.27(+1.04%)
Feb 10, 2012 25.84 26.13 25.26 25.97 154,922 -0.23(-0.88%)
Feb 09, 2012 26.66 26.92 26.09 26.20 68,746 -0.37(-1.39%)
Feb 08, 2012 26.84 27.15 26.46 26.57 87,347 -0.34(-1.26%)
Feb 07, 2012 27.03 27.40 26.50 26.91 126,097 -0.21(-0.77%)
Feb 06, 2012 27.45 27.45 27.04 27.12 78,687 -0.34(-1.24%)
Feb 03, 2012 27.53 27.74 27.10 27.46 179,960 +0.30(+1.10%)
Feb 02, 2012 26.99 27.41 26.88 27.16 148,953 +0.23(+0.85%)
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.