Gold Resource Corp (NY: GORO )

1.880 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.510 5.640 5.400 5.620 1,291,785 +0.30(+5.64%)
Jul 28, 2016 5.420 5.470 5.211 5.320 643,491 -0.05(-0.93%)
Jul 27, 2016 5.130 5.370 4.970 5.370 1,139,264 +0.29(+5.71%)
Jul 26, 2016 4.880 5.100 4.850 5.080 554,470 +0.21(+4.31%)
Jul 25, 2016 4.790 4.990 4.730 4.870 768,384 -0.17(-3.37%)
Jul 22, 2016 5.100 5.220 4.970 5.040 681,565 -0.20(-3.82%)
Jul 21, 2016 4.840 5.260 4.840 5.240 991,883 +0.42(+8.71%)
Jul 20, 2016 5.100 5.140 4.770 4.820 1,217,219 -0.48(-9.06%)
Jul 19, 2016 5.260 5.407 5.170 5.300 687,518 -0.10(-1.85%)
Jul 18, 2016 5.600 5.600 5.270 5.400 689,203 -0.02(-0.37%)
Jul 15, 2016 5.290 5.580 5.200 5.420 818,859 +0.09(+1.69%)
Jul 14, 2016 5.320 5.500 5.100 5.330 1,221,913 -0.17(-3.09%)
Jul 13, 2016 5.080 5.500 4.910 5.500 1,523,866 +0.60(+12.24%)
Jul 12, 2016 5.400 5.400 4.870 4.900 1,866,928 -0.44(-8.24%)
Jul 11, 2016 4.880 5.435 4.880 5.340 2,167,034 +0.48(+9.88%)
Jul 08, 2016 4.530 4.860 4.461 4.860 1,002,924 +0.39(+8.72%)
Jul 07, 2016 4.580 4.650 4.350 4.470 1,166,995 -0.13(-2.83%)
Jul 06, 2016 4.430 4.690 4.320 4.600 1,740,162 +0.42(+10.05%)
Jul 05, 2016 3.930 4.260 3.920 4.180 1,456,708 +0.28(+7.18%)
Jul 01, 2016 3.650 3.900 3.900 3.900 1,299,500 +0.31(+8.64%)
Jun 30, 2016 3.560 3.590 3.410 3.590 835,738 +0.02(+0.56%)
Jun 29, 2016 3.460 3.600 3.440 3.570 780,632 +0.16(+4.69%)
Jun 28, 2016 3.220 3.480 3.190 3.410 933,235 +0.14(+4.28%)
Jun 27, 2016 3.500 3.507 3.240 3.270 1,294,997 -0.18(-5.22%)
Jun 24, 2016 3.730 3.750 3.310 3.450 5,438,177 +0.19(+5.83%)
Jun 23, 2016 3.230 3.480 3.200 3.260 1,210,727 -0.04(-1.21%)
Jun 22, 2016 3.240 3.342 3.130 3.300 749,729 -0.02(-0.60%)
Jun 21, 2016 3.130 3.320 3.130 3.320 624,539 -0.03(-0.90%)
Jun 20, 2016 3.260 3.360 3.120 3.350 611,781 +0.01(+0.30%)
Jun 17, 2016 3.430 3.490 3.270 3.340 1,090,287 -0.09(-2.62%)
Jun 16, 2016 3.770 3.820 3.360 3.430 1,173,325 -0.08(-2.28%)
Jun 15, 2016 3.330 3.540 3.300 3.510 1,091,008 +0.20(+6.04%)
Jun 14, 2016 3.350 3.400 3.200 3.310 614,367 -0.06(-1.78%)
Jun 13, 2016 3.610 3.610 3.260 3.370 880,346 -0.08(-2.32%)
Jun 10, 2016 3.600 3.750 3.334 3.450 1,038,761 -0.05(-1.43%)
Jun 09, 2016 3.450 3.590 3.370 3.500 693,470 +0.02(+0.57%)
Jun 08, 2016 3.460 3.600 3.450 3.480 953,736 +0.15(+4.50%)
Jun 07, 2016 3.410 3.450 3.300 3.330 525,044 -0.15(-4.31%)
Jun 06, 2016 3.490 3.510 3.350 3.480 810,253 +0.08(+2.35%)
Jun 03, 2016 3.200 3.490 3.200 3.400 1,277,696 +0.40(+13.33%)
Jun 02, 2016 3.030 3.090 2.960 3.000 298,718 -0.09(-2.91%)
Jun 01, 2016 3.110 3.150 3.000 3.090 516,272 +0.00(+0.00%)
May 31, 2016 2.910 3.130 2.820 3.090 902,477 +0.11(+3.69%)
May 27, 2016 3.100 2.980 2.980 2.980 915,700 -0.18(-5.70%)
May 26, 2016 3.310 3.430 3.130 3.160 509,322 +0.01(+0.32%)
May 25, 2016 2.930 3.150 2.900 3.150 696,774 +0.15(+5.00%)
May 24, 2016 3.420 3.440 2.950 3.000 1,674,420 -0.55(-15.49%)
May 23, 2016 3.290 3.610 3.290 3.550 504,896 +0.05(+1.43%)
May 20, 2016 3.480 3.540 3.350 3.500 605,164 +0.01(+0.29%)
May 19, 2016 3.370 3.510 3.010 3.490 1,777,838 -0.03(-0.85%)
May 18, 2016 3.800 3.880 3.500 3.520 921,511 -0.33(-8.57%)
May 17, 2016 3.710 3.880 3.650 3.850 955,722 +0.15(+4.05%)
May 16, 2016 3.730 3.756 3.530 3.700 655,319 +0.25(+7.25%)
May 13, 2016 3.380 3.640 3.369 3.450 829,821 +0.13(+3.92%)
May 12, 2016 3.550 3.640 3.310 3.320 855,180 -0.18(-5.14%)
May 11, 2016 3.490 3.540 3.300 3.500 748,676 +0.17(+5.11%)
May 10, 2016 3.110 3.345 3.050 3.330 622,880 +0.19(+6.05%)
May 09, 2016 3.250 3.350 3.080 3.140 1,013,832 -0.24(-7.10%)
May 06, 2016 3.300 3.540 3.290 3.380 1,261,622 +0.15(+4.64%)
May 05, 2016 3.050 3.270 2.990 3.230 791,767 +0.31(+10.62%)
May 04, 2016 3.290 3.290 2.900 2.920 1,129,489 -0.29(-9.03%)
May 03, 2016 3.440 3.450 3.100 3.210 1,064,172 -0.18(-5.31%)
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.