Gold Resource Corp (NY: GORO )

2.540 USD -0.080 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.010 4.020 3.880 3.930 421,000 -0.01(-0.25%)
Mar 28, 2019 4.000 4.030 3.870 3.940 700,880 -0.05(-1.25%)
Mar 27, 2019 4.100 4.100 3.970 3.990 485,615 -0.10(-2.44%)
Mar 26, 2019 4.090 4.150 4.020 4.090 648,986 -0.01(-0.24%)
Mar 25, 2019 3.970 4.210 3.960 4.100 1,375,901 +0.23(+5.94%)
Mar 22, 2019 3.930 4.060 3.870 3.870 707,500 -0.08(-2.03%)
Mar 21, 2019 3.980 4.040 3.900 3.950 781,964 +0.03(+0.77%)
Mar 20, 2019 3.960 4.010 3.810 3.920 729,396 +0.00(+0.00%)
Mar 19, 2019 3.990 4.030 3.910 3.920 339,294 -0.03(-0.76%)
Mar 18, 2019 3.990 4.030 3.890 3.950 334,581 -0.01(-0.25%)
Mar 15, 2019 3.920 4.000 3.910 3.960 1,599,100 +0.03(+0.76%)
Mar 14, 2019 4.090 4.090 3.920 3.930 618,284 -0.26(-6.21%)
Mar 13, 2019 4.130 4.240 4.102 4.190 652,760 +0.09(+2.20%)
Mar 12, 2019 4.050 4.150 3.980 4.100 622,616 +0.09(+2.24%)
Mar 11, 2019 4.000 4.040 3.930 4.010 506,186 +0.00(+0.00%)
Mar 08, 2019 3.930 4.050 3.920 4.010 837,500 +0.15(+3.89%)
Mar 07, 2019 4.000 4.030 3.810 3.860 1,148,094 -0.11(-2.77%)
Mar 06, 2019 4.160 4.230 3.950 3.970 873,340 -0.18(-4.34%)
Mar 05, 2019 4.200 4.260 4.140 4.150 431,148 -0.07(-1.66%)
Mar 04, 2019 4.280 4.300 4.090 4.220 491,043 -0.09(-2.09%)
Mar 01, 2019 4.610 4.700 4.220 4.310 736,800 -0.38(-8.10%)
Feb 28, 2019 4.670 4.730 4.518 4.690 436,473 +0.06(+1.30%)
Feb 27, 2019 4.860 4.910 4.580 4.630 467,833 -0.28(-5.70%)
Feb 26, 2019 4.840 4.930 4.643 4.910 509,257 +0.07(+1.45%)
Feb 25, 2019 4.910 5.077 4.840 4.840 322,345 -0.06(-1.22%)
Feb 22, 2019 4.860 5.090 4.810 4.900 557,400 +0.03(+0.62%)
Feb 21, 2019 4.830 4.880 4.700 4.870 406,341 +0.06(+1.25%)
Feb 20, 2019 4.720 4.930 4.620 4.810 874,073 +0.13(+2.78%)
Feb 19, 2019 4.620 4.700 4.570 4.680 757,162 +0.15(+3.31%)
Feb 15, 2019 4.570 4.570 4.500 4.530 350,600 +0.01(+0.22%)
Feb 14, 2019 4.490 4.550 4.420 4.520 373,967 +0.05(+1.12%)
Feb 13, 2019 4.550 4.560 4.450 4.470 257,155 -0.09(-1.97%)
Feb 12, 2019 4.550 4.560 4.470 4.560 198,228 +0.02(+0.44%)
Feb 11, 2019 4.530 4.590 4.530 4.540 168,177 -0.03(-0.66%)
Feb 08, 2019 4.500 4.590 4.500 4.570 406,600 +0.06(+1.33%)
Feb 07, 2019 4.540 4.600 4.420 4.510 381,755 -0.06(-1.31%)
Feb 06, 2019 4.520 4.600 4.493 4.570 357,373 -0.01(-0.22%)
Feb 05, 2019 4.630 4.640 4.500 4.580 347,811 -0.07(-1.51%)
Feb 04, 2019 4.650 4.720 4.600 4.650 252,631 -0.10(-2.11%)
Feb 01, 2019 4.460 4.750 4.460 4.750 527,400 +0.26(+5.79%)
Jan 31, 2019 4.610 4.610 4.480 4.490 435,639 -0.04(-0.88%)
Jan 30, 2019 4.470 4.580 4.460 4.530 496,136 +0.04(+0.89%)
Jan 29, 2019 4.590 4.590 4.468 4.490 440,136 +0.00(+0.00%)
Jan 28, 2019 4.570 4.580 4.440 4.490 438,816 +0.00(+0.00%)
Jan 25, 2019 4.380 4.520 4.380 4.490 909,000 +0.16(+3.70%)
Jan 24, 2019 4.340 4.370 4.250 4.330 220,289 -0.01(-0.23%)
Jan 23, 2019 4.280 4.360 4.200 4.340 455,419 +0.07(+1.64%)
Jan 22, 2019 4.260 4.320 4.210 4.270 426,691 +0.02(+0.47%)
Jan 18, 2019 4.230 4.330 4.220 4.250 455,500 -0.05(-1.16%)
Jan 17, 2019 4.250 4.310 4.202 4.300 239,775 +0.02(+0.47%)
Jan 16, 2019 4.270 4.350 4.225 4.280 339,005 -0.03(-0.70%)
Jan 15, 2019 4.300 4.350 4.210 4.310 342,748 +0.04(+0.94%)
Jan 14, 2019 4.350 4.360 4.240 4.270 273,116 -0.06(-1.39%)
Jan 11, 2019 4.320 4.400 4.295 4.330 296,100 -0.04(-0.92%)
Jan 10, 2019 4.300 4.450 4.250 4.370 446,145 -0.04(-0.91%)
Jan 09, 2019 4.350 4.410 4.300 4.410 402,939 +0.07(+1.61%)
Jan 08, 2019 4.130 4.340 4.080 4.340 507,608 +0.18(+4.33%)
Jan 07, 2019 4.150 4.180 4.080 4.160 543,463 +0.02(+0.48%)
Jan 04, 2019 4.100 4.200 4.050 4.140 562,800 -0.01(-0.24%)
Jan 03, 2019 4.110 4.190 3.980 4.150 619,698 +0.06(+1.47%)
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.