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 (%)
Jan 31, 2018 4.660 4.670 4.440 4.520 399,365 -0.10(-2.16%)
Jan 30, 2018 4.660 4.710 4.540 4.620 309,401 -0.04(-0.86%)
Jan 29, 2018 4.680 4.720 4.520 4.660 480,196 -0.05(-1.06%)
Jan 26, 2018 4.750 4.790 4.640 4.710 307,215 -0.02(-0.42%)
Jan 25, 2018 4.880 4.890 4.650 4.730 614,218 -0.12(-2.47%)
Jan 24, 2018 5.050 5.050 4.830 4.850 810,096 -0.12(-2.41%)
Jan 23, 2018 4.880 4.980 4.780 4.970 349,956 +0.05(+1.02%)
Jan 22, 2018 4.850 5.000 4.828 4.920 292,134 +0.09(+1.86%)
Jan 19, 2018 4.780 4.900 4.720 4.830 284,822 +0.06(+1.26%)
Jan 18, 2018 4.960 4.960 4.740 4.770 421,643 -0.16(-3.25%)
Jan 17, 2018 4.990 5.010 4.830 4.930 472,901 -0.07(-1.40%)
Jan 16, 2018 4.720 5.050 4.680 5.000 900,088 +0.34(+7.30%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.17(+3.79%)
Jan 11, 2018 4.350 4.500 4.320 4.490 374,706 +0.12(+2.75%)
Jan 10, 2018 4.250 4.360 4.250 4.370 299,608 +0.14(+3.31%)
Jan 09, 2018 4.240 4.290 4.140 4.230 280,308 -0.05(-1.17%)
Jan 08, 2018 4.410 4.410 4.230 4.280 289,479 -0.11(-2.51%)
Jan 05, 2018 4.370 4.430 4.340 4.390 192,050 +0.00(+0.00%)
Jan 04, 2018 4.350 4.430 4.290 4.390 309,455 +0.05(+1.15%)
Jan 03, 2018 4.430 4.480 4.270 4.340 544,249 -0.14(-3.13%)
Jan 02, 2018 4.500 4.570 4.390 4.480 438,808 +0.08(+1.82%)
Dec 29, 2017 4.400 4.400 4.400 0 -0.06(-1.35%)
Dec 28, 2017 4.480 4.500 4.380 4.460 205,950 -0.03(-0.67%)
Dec 27, 2017 4.560 4.560 4.410 4.490 378,135 -0.07(-1.54%)
Dec 26, 2017 4.220 4.600 4.210 4.560 1,607,780 +0.36(+8.57%)
Dec 22, 2017 4.210 4.260 4.180 4.200 186,834 -0.02(-0.47%)
Dec 21, 2017 4.060 4.260 4.060 4.220 380,648 +0.13(+3.18%)
Dec 20, 2017 4.060 4.200 4.050 4.090 321,877 +0.01(+0.25%)
Dec 19, 2017 4.150 4.220 4.080 4.080 285,686 -0.11(-2.63%)
Dec 18, 2017 4.150 4.240 4.090 4.190 535,962 +0.06(+1.45%)
Dec 15, 2017 4.040 4.240 4.030 4.130 928,084 +0.08(+1.98%)
Dec 14, 2017 4.030 4.120 3.960 4.050 298,366 +0.03(+0.75%)
Dec 13, 2017 3.830 4.080 3.820 4.020 463,526 +0.19(+4.96%)
Dec 12, 2017 3.790 3.850 3.770 3.830 181,532 +0.03(+0.79%)
Dec 11, 2017 3.710 3.920 3.700 3.800 373,576 +0.11(+2.98%)
Dec 08, 2017 3.750 3.800 3.680 3.690 189,962 +0.00(+0.00%)
Dec 07, 2017 3.750 3.820 3.660 417,334 +0.00(+0.00%)
Dec 06, 2017 3.850 3.910 3.780 3.780 288,960 -0.09(-2.33%)
Dec 05, 2017 3.870 3.890 3.870 3.870 200,082 -0.03(-0.77%)
Dec 04, 2017 3.970 3.970 3.895 3.900 191,052 -0.08(-2.01%)
Dec 01, 2017 3.980 4.030 3.930 3.980 249,914 +0.00(+0.00%)
Nov 30, 2017 4.000 4.060 3.950 3.980 274,548 -0.02(-0.50%)
Nov 29, 2017 4.070 4.100 3.980 4.000 290,231 -0.11(-2.68%)
Nov 28, 2017 4.070 4.110 4.000 4.110 257,436 +0.02(+0.49%)
Nov 27, 2017 4.020 4.100 3.970 4.090 237,316 +0.08(+2.00%)
Nov 24, 2017 4.040 4.040 3.960 4.010 136,402 -0.02(-0.50%)
Nov 22, 2017 4.040 4.070 3.970 4.030 338,136 +0.03(+0.75%)
Nov 21, 2017 3.900 4.030 3.900 4.000 322,580 +0.06(+1.52%)
Nov 20, 2017 3.930 3.970 3.861 3.940 257,052 -0.01(-0.25%)
Nov 17, 2017 3.840 3.980 3.790 3.950 458,337 +0.10(+2.60%)
Nov 16, 2017 3.750 3.860 3.730 3.850 286,009 +0.15(+4.05%)
Nov 15, 2017 3.820 3.860 3.700 3.700 262,668 -0.11(-2.89%)
Nov 14, 2017 3.840 3.930 3.800 3.810 272,838 -0.09(-2.31%)
Nov 13, 2017 3.880 3.910 3.810 3.900 241,017 +0.05(+1.30%)
Nov 10, 2017 3.900 3.900 3.820 3.850 236,001 -0.04(-1.03%)
Nov 09, 2017 3.810 3.910 3.810 3.890 276,022 +0.08(+2.10%)
Nov 08, 2017 3.900 3.950 3.800 3.810 308,233 -0.09(-2.31%)
Nov 07, 2017 3.830 3.960 3.810 3.900 420,671 +0.03(+0.78%)
Nov 06, 2017 3.800 3.940 3.790 3.870 428,936 +0.08(+2.11%)
Nov 03, 2017 3.710 3.790 3.678 3.790 377,777 +0.05(+1.34%)
Nov 02, 2017 3.680 3.760 3.620 3.740 277,105 +0.11(+3.03%)
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.