Gold Resource Corp (NY: GORO )

1.695 USD -0.005 (-0.29%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.140 5.242 4.960 5.220 1,288,853 -0.06(-1.14%)
Aug 30, 2016 5.430 5.510 5.200 5.280 829,914 -0.25(-4.52%)
Aug 29, 2016 5.650 5.650 5.250 5.530 565,702 +0.09(+1.65%)
Aug 26, 2016 5.490 5.700 5.310 5.440 1,065,684 +0.08(+1.49%)
Aug 25, 2016 5.210 5.490 5.100 5.360 1,020,689 +0.10(+1.90%)
Aug 24, 2016 5.580 5.640 5.100 5.260 1,525,893 -0.56(-9.62%)
Aug 23, 2016 5.820 6.130 5.800 5.820 866,344 +0.01(+0.17%)
Aug 22, 2016 6.000 6.030 5.460 5.810 1,049,372 -0.30(-4.91%)
Aug 19, 2016 6.240 6.250 6.050 6.110 975,936 -0.29(-4.53%)
Aug 18, 2016 6.290 6.400 6.180 6.400 670,228 +0.17(+2.73%)
Aug 17, 2016 6.450 6.450 5.870 6.230 2,175,952 -0.21(-3.26%)
Aug 16, 2016 6.640 6.690 6.430 6.440 711,176 -0.16(-2.42%)
Aug 15, 2016 6.530 6.750 6.514 6.600 705,143 +0.07(+1.07%)
Aug 12, 2016 6.620 6.740 6.380 6.530 676,727 -0.03(-0.46%)
Aug 11, 2016 6.750 6.856 6.550 6.560 876,808 -0.19(-2.81%)
Aug 10, 2016 6.740 6.870 6.530 6.750 807,052 +0.15(+2.27%)
Aug 09, 2016 6.470 6.650 6.470 6.600 591,174 +0.15(+2.33%)
Aug 08, 2016 6.420 6.609 6.350 6.450 657,917 +0.00(+0.00%)
Aug 05, 2016 6.570 6.590 6.120 6.450 1,281,090 -0.25(-3.73%)
Aug 04, 2016 6.510 6.880 6.410 6.700 1,618,684 +0.25(+3.88%)
Aug 03, 2016 5.990 6.500 5.740 6.450 1,769,393 +0.55(+9.32%)
Aug 02, 2016 5.900 6.070 5.840 5.900 1,339,660 +0.16(+2.79%)
Aug 01, 2016 5.600 5.800 5.490 5.740 910,324 +0.12(+2.14%)
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%)
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.