Gold Resource Corp (NY: GORO )

1.650 USD +0.030 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.080 8.160 7.890 7.940 253,082 -0.11(-1.37%)
Jul 30, 2013 8.080 8.270 8.012 8.050 386,991 -0.05(-0.62%)
Jul 29, 2013 8.200 8.330 8.080 8.100 325,221 -0.10(-1.22%)
Jul 26, 2013 8.050 8.220 7.980 8.200 330,763 +0.06(+0.74%)
Jul 25, 2013 7.930 8.300 7.920 8.140 329,322 +0.21(+2.65%)
Jul 24, 2013 8.390 8.390 7.870 7.930 526,921 -0.46(-5.48%)
Jul 23, 2013 8.000 8.450 7.950 8.390 795,677 +0.39(+4.88%)
Jul 22, 2013 7.970 8.100 7.900 8.000 802,757 +0.16(+2.04%)
Jul 19, 2013 7.580 7.860 7.580 7.840 374,692 +0.20(+2.62%)
Jul 18, 2013 7.650 7.700 7.530 7.640 634,876 +0.05(+0.66%)
Jul 17, 2013 7.510 7.630 7.410 7.590 607,033 +0.10(+1.34%)
Jul 16, 2013 7.350 7.500 7.050 7.490 847,576 +0.22(+3.03%)
Jul 15, 2013 7.470 7.600 7.270 7.270 554,813 +0.00(+0.00%)
Jul 12, 2013 7.810 7.940 7.270 7.270 1,866,312 -1.28(-14.97%)
Jul 11, 2013 8.870 8.870 8.400 8.550 365,179 +0.35(+4.27%)
Jul 10, 2013 8.460 8.600 8.200 8.200 251,767 -0.24(-2.84%)
Jul 09, 2013 8.650 8.620 8.440 8.440 231,191 -0.13(-1.52%)
Jul 08, 2013 8.430 8.610 8.240 8.570 192,706 +0.21(+2.51%)
Jul 05, 2013 8.270 8.510 8.170 8.360 281,480 -0.34(-3.91%)
Jul 03, 2013 8.550 8.840 8.550 8.700 103,172 +0.17(+1.99%)
Jul 02, 2013 9.050 9.060 8.450 8.530 382,503 -0.45(-5.01%)
Jul 01, 2013 8.770 9.250 8.730 8.980 283,567 +0.27(+3.10%)
Jun 28, 2013 8.040 8.900 8.020 8.710 748,863 +0.55(+6.74%)
Jun 27, 2013 8.110 8.280 7.920 8.160 576,508 -0.03(-0.37%)
Jun 26, 2013 8.970 8.970 8.095 8.190 1,041,253 -0.95(-10.39%)
Jun 25, 2013 9.450 9.590 9.000 9.140 363,420 -0.18(-1.93%)
Jun 24, 2013 9.360 9.430 8.850 9.320 859,065 -0.21(-2.20%)
Jun 21, 2013 9.330 9.770 8.930 9.530 5,436,585 +0.24(+2.58%)
Jun 20, 2013 9.610 9.700 8.800 9.290 771,349 -0.63(-6.35%)
Jun 19, 2013 10.05 10.20 9.850 9.920 452,743 -0.07(-0.70%)
Jun 18, 2013 9.960 10.00 9.760 9.990 455,923 -0.04(-0.40%)
Jun 17, 2013 9.520 10.08 9.520 10.03 839,625 +0.51(+5.36%)
Jun 14, 2013 9.570 9.750 9.490 9.520 228,424 -0.07(-0.73%)
Jun 13, 2013 9.380 9.590 9.310 9.590 153,967 +0.15(+1.59%)
Jun 12, 2013 9.360 9.600 9.321 9.440 159,978 +0.10(+1.07%)
Jun 11, 2013 9.400 9.595 9.315 9.340 216,090 -0.30(-3.11%)
Jun 10, 2013 9.480 9.830 9.400 9.640 224,550 +0.08(+0.84%)
Jun 07, 2013 9.560 9.680 9.341 9.560 256,805 -0.25(-2.55%)
Jun 06, 2013 9.800 9.880 9.660 9.810 347,572 +0.05(+0.51%)
Jun 05, 2013 9.850 9.980 9.590 9.760 319,037 -0.14(-1.41%)
Jun 04, 2013 9.810 9.900 9.400 9.900 432,139 -0.06(-0.60%)
Jun 03, 2013 9.570 9.980 9.500 9.960 544,957 +0.36(+3.75%)
May 31, 2013 9.690 9.720 9.380 9.600 290,183 -0.15(-1.54%)
May 30, 2013 8.930 9.820 8.880 9.750 661,326 +0.98(+11.17%)
May 29, 2013 8.710 8.880 8.660 8.770 436,814 +0.16(+1.86%)
May 28, 2013 8.770 9.050 8.540 8.610 397,716 -0.11(-1.26%)
May 24, 2013 8.790 8.790 8.510 8.720 331,959 -0.03(-0.34%)
May 23, 2013 8.960 8.990 8.630 8.750 310,348 +0.00(+0.00%)
May 22, 2013 8.780 9.000 8.620 8.750 561,096 +0.06(+0.69%)
May 21, 2013 8.920 8.940 8.600 8.690 418,979 -0.39(-4.30%)
May 20, 2013 8.830 9.120 8.760 9.080 556,844 +0.14(+1.57%)
May 17, 2013 9.280 9.400 8.920 8.940 379,803 -0.35(-3.77%)
May 16, 2013 9.220 9.530 9.150 9.290 268,878 -0.01(-0.11%)
May 15, 2013 9.830 10.30 9.230 9.300 282,974 -0.25(-2.62%)
May 13, 2013 9.750 9.760 9.520 9.550 223,780 -0.31(-3.14%)
May 10, 2013 9.700 9.930 9.600 9.860 334,143 -0.08(-0.80%)
May 09, 2013 9.830 10.25 9.820 9.940 375,191 -0.38(-3.68%)
May 08, 2013 10.12 10.37 9.940 10.32 284,414 +0.43(+4.35%)
May 07, 2013 10.07 10.07 9.600 9.890 213,466 -0.28(-2.75%)
May 06, 2013 9.950 10.23 9.880 10.17 226,896 +0.25(+2.52%)
May 03, 2013 9.890 10.01 9.800 9.920 251,071 +0.03(+0.30%)
May 02, 2013 9.790 10.04 9.700 9.890 270,132 +0.14(+1.44%)
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.