Gold Resource Corp (NY: GORO )

1.990 USD -0.070 (-3.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.470 4.480 4.330 4.380 681,092 -0.06(-1.35%)
May 29, 2014 4.360 4.580 4.330 4.440 456,609 +0.09(+2.07%)
May 28, 2014 4.330 4.420 4.270 4.350 568,084 +0.04(+0.93%)
May 27, 2014 4.350 4.370 4.274 4.310 415,340 -0.08(-1.82%)
May 23, 2014 4.260 4.390 4.390 4.390 419,800 -0.12(-2.66%)
May 22, 2014 4.600 4.600 4.480 4.510 282,940 -0.02(-0.44%)
May 21, 2014 4.470 4.570 4.330 4.530 429,448 +0.05(+1.12%)
May 20, 2014 4.570 4.600 4.430 4.480 823,167 -0.03(-0.67%)
May 19, 2014 4.390 4.540 4.350 4.510 969,548 +0.21(+4.88%)
May 16, 2014 4.350 4.440 4.270 4.300 596,468 -0.07(-1.60%)
May 15, 2014 4.270 4.470 4.270 4.370 795,403 +0.06(+1.39%)
May 14, 2014 4.360 4.420 4.250 4.310 965,063 +0.03(+0.70%)
May 13, 2014 3.950 4.790 3.950 4.280 3,640,687 +0.76(+21.59%)
May 12, 2014 3.680 3.680 3.520 3.520 1,214,925 -0.05(-1.40%)
May 09, 2014 3.690 3.700 3.550 3.570 671,575 -0.14(-3.77%)
May 08, 2014 3.820 3.890 3.690 3.710 532,596 -0.09(-2.37%)
May 07, 2014 3.910 3.935 3.770 3.800 414,978 -0.12(-3.06%)
May 06, 2014 4.110 4.140 3.840 3.920 888,034 -0.17(-4.16%)
May 05, 2014 4.360 4.390 4.090 4.090 968,867 -0.24(-5.54%)
May 02, 2014 4.500 4.500 4.330 4.330 795,561 -0.12(-2.70%)
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.