Gold Resource Corp (NY: GORO )

2.730 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.050 5.250 5.020 5.070 456,155 -0.02(-0.39%)
Apr 27, 2018 5.080 5.110 5.020 5.090 185,704 +0.00(+0.00%)
Apr 26, 2018 5.180 5.220 5.030 5.090 258,246 -0.01(-0.20%)
Apr 25, 2018 5.270 5.300 5.060 5.100 263,661 -0.20(-3.77%)
Apr 24, 2018 5.100 5.305 5.100 5.300 348,505 +0.21(+4.13%)
Apr 23, 2018 5.100 5.160 5.020 5.090 285,380 -0.07(-1.36%)
Apr 20, 2018 5.150 5.240 5.050 5.160 420,577 -0.03(-0.58%)
Apr 19, 2018 5.000 5.330 4.950 5.190 812,166 +0.29(+5.92%)
Apr 18, 2018 4.700 4.985 4.700 4.900 621,177 +0.20(+4.26%)
Apr 17, 2018 4.810 4.810 4.690 4.700 218,500 -0.09(-1.88%)
Apr 16, 2018 4.810 4.810 4.686 4.790 175,693 +0.02(+0.42%)
Apr 13, 2018 4.670 4.820 4.640 4.770 230,568 +0.14(+3.02%)
Apr 12, 2018 4.740 4.750 4.600 4.630 192,457 -0.13(-2.73%)
Apr 11, 2018 4.720 4.790 4.655 4.760 499,955 +0.07(+1.49%)
Apr 10, 2018 4.530 4.710 4.500 4.690 261,740 +0.20(+4.45%)
Apr 09, 2018 4.430 4.540 4.330 4.490 200,761 +0.09(+2.05%)
Apr 06, 2018 4.440 4.480 4.360 4.400 186,936 -0.05(-1.12%)
Apr 05, 2018 4.410 4.500 4.410 4.450 159,634 +0.01(+0.23%)
Apr 04, 2018 4.510 4.510 4.380 4.440 231,827 -0.01(-0.22%)
Apr 03, 2018 4.520 4.520 4.410 4.450 235,187 -0.08(-1.77%)
Apr 02, 2018 4.550 4.630 4.450 4.530 211,608 +0.02(+0.44%)
Mar 29, 2018 4.510 4.510 4.510 0 +0.03(+0.67%)
Mar 28, 2018 4.610 4.680 4.430 4.480 248,266 -0.12(-2.61%)
Mar 27, 2018 4.680 4.751 4.600 4.600 169,900 -0.14(-2.95%)
Mar 26, 2018 4.760 4.780 4.680 4.740 225,088 +0.04(+0.85%)
Mar 23, 2018 4.800 4.860 4.690 4.700 311,176 +0.00(+0.00%)
Mar 22, 2018 4.680 4.790 4.670 4.700 173,139 -0.03(-0.63%)
Mar 21, 2018 4.650 4.740 4.615 4.730 241,825 +0.15(+3.28%)
Mar 20, 2018 4.690 4.750 4.570 4.580 147,516 -0.11(-2.35%)
Mar 19, 2018 4.560 4.760 4.560 4.690 297,142 +0.09(+1.96%)
Mar 16, 2018 4.430 4.620 4.410 4.600 393,680 +0.15(+3.37%)
Mar 15, 2018 4.520 4.540 4.410 4.450 276,618 -0.08(-1.77%)
Mar 14, 2018 4.610 4.650 4.515 4.530 152,853 -0.06(-1.31%)
Mar 13, 2018 4.520 4.680 4.510 4.590 244,890 +0.03(+0.66%)
Mar 12, 2018 4.320 4.560 4.270 4.560 369,926 +0.20(+4.59%)
Mar 09, 2018 4.230 4.410 4.210 4.360 349,136 +0.14(+3.32%)
Mar 08, 2018 4.120 4.260 3.970 4.220 326,061 +0.11(+2.68%)
Mar 07, 2018 4.080 4.110 172,574 -0.09(-2.14%)
Mar 06, 2018 4.200 4.290 4.200 4.200 184,355 +0.05(+1.20%)
Mar 05, 2018 4.210 4.260 4.100 4.150 223,419 -0.08(-1.89%)
Mar 02, 2018 4.230 4.280 4.180 4.230 219,301 +0.00(+0.00%)
Mar 01, 2018 4.040 4.230 4.030 4.230 333,624 +0.16(+3.93%)
Feb 28, 2018 4.230 4.300 4.070 4.070 328,220 -0.17(-4.01%)
Feb 27, 2018 4.460 4.470 4.220 4.240 374,327 -0.26(-5.78%)
Feb 26, 2018 4.530 4.600 4.340 4.500 307,200 +0.03(+0.67%)
Feb 23, 2018 4.440 4.470 4.355 4.470 215,736 +0.05(+1.13%)
Feb 22, 2018 4.500 4.510 4.400 4.420 137,038 -0.03(-0.67%)
Feb 21, 2018 4.470 4.570 4.470 4.450 212,977 -0.01(-0.22%)
Feb 20, 2018 4.530 4.650 4.450 4.460 234,868 -0.14(-3.04%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.03(-0.65%)
Feb 15, 2018 4.670 4.680 4.520 4.630 208,554 +0.01(+0.22%)
Feb 14, 2018 4.320 4.660 4.300 4.620 409,356 +0.27(+6.21%)
Feb 13, 2018 4.290 4.390 4.250 4.350 228,456 +0.05(+1.16%)
Feb 12, 2018 4.140 4.370 4.110 4.300 342,848 +0.13(+3.12%)
Feb 09, 2018 4.310 4.330 4.020 4.170 613,348 -0.15(-3.47%)
Feb 08, 2018 4.310 4.418 4.300 4.320 369,291 -0.02(-0.46%)
Feb 07, 2018 4.380 4.380 4.230 4.340 370,111 +0.03(+0.70%)
Feb 06, 2018 4.380 4.460 4.270 4.310 298,444 -0.07(-1.60%)
Feb 05, 2018 4.260 4.440 4.200 4.380 289,283 +0.09(+2.10%)
Feb 02, 2018 4.440 4.490 4.250 4.290 608,327 -0.22(-4.88%)
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.