Gold Resource Corp (NY: GORO )

2.500 USD -0.030 (-1.19%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 2.580 2.600 2.530 2.530 955,795 -0.02(-0.78%)
Jun 22, 2021 2.630 2.630 2.540 2.550 1,101,633 -0.08(-3.04%)
Jun 21, 2021 2.560 2.670 2.560 2.630 1,245,612 +0.09(+3.54%)
Jun 18, 2021 2.620 2.640 2.540 2.540 1,537,017 -0.08(-3.05%)
Jun 17, 2021 2.690 2.710 2.570 2.620 1,597,282 -0.10(-3.68%)
Jun 16, 2021 2.790 2.800 2.700 2.720 807,094 -0.06(-2.16%)
Jun 15, 2021 2.850 2.860 2.750 2.780 807,734 -0.05(-1.77%)
Jun 14, 2021 2.890 2.935 2.820 2.830 908,740 -0.13(-4.39%)
Jun 11, 2021 2.970 2.990 2.900 2.960 959,370 -0.01(-0.34%)
Jun 10, 2021 2.860 2.980 2.840 2.970 1,354,568 +0.13(+4.58%)
Jun 09, 2021 2.850 2.880 2.820 2.840 673,938 +0.02(+0.71%)
Jun 08, 2021 2.920 2.940 2.810 2.820 1,102,527 -0.11(-3.75%)
Jun 07, 2021 2.810 2.930 2.800 2.930 1,101,959 +0.07(+2.45%)
Jun 04, 2021 2.810 2.890 2.800 2.860 1,428,163 +0.04(+1.42%)
Jun 03, 2021 2.760 2.840 2.710 2.820 1,154,019 +0.01(+0.36%)
Jun 02, 2021 2.750 2.815 2.720 2.810 927,911 +0.05(+1.81%)
Jun 01, 2021 2.750 2.820 2.750 2.760 1,038,844 -0.02(-0.72%)
May 28, 2021 2.770 2.810 2.750 2.780 691,459 +0.00(+0.00%)
May 27, 2021 2.750 2.790 2.750 2.780 545,307 +0.01(+0.36%)
May 26, 2021 2.780 2.800 2.750 2.770 438,483 +0.01(+0.36%)
May 25, 2021 2.810 2.820 2.750 2.760 813,522 -0.05(-1.78%)
May 24, 2021 2.790 2.830 2.751 2.810 603,705 +0.00(+0.00%)
May 21, 2021 2.820 2.840 2.769 2.810 538,930 +0.01(+0.36%)
May 20, 2021 2.790 2.812 2.740 2.800 914,355 +0.00(+0.00%)
May 19, 2021 2.800 2.880 2.775 2.800 893,947 -0.05(-1.75%)
May 18, 2021 2.850 2.870 2.800 2.850 722,391 +0.01(+0.35%)
May 17, 2021 2.750 2.895 2.710 2.840 1,653,023 +0.10(+3.65%)
May 14, 2021 2.640 2.740 2.630 2.740 1,108,952 +0.15(+5.79%)
May 13, 2021 2.620 2.650 2.555 2.590 1,054,716 -0.05(-1.89%)
May 12, 2021 2.730 2.732 2.630 2.640 1,224,140 -0.09(-3.30%)
May 11, 2021 2.660 2.750 2.650 2.730 1,149,645 +0.00(+0.00%)
May 10, 2021 2.780 2.820 2.720 2.730 1,011,312 -0.04(-1.44%)
May 07, 2021 2.770 2.830 2.740 2.770 1,320,057 +0.04(+1.47%)
May 06, 2021 2.710 2.810 2.710 2.730 1,056,764 +0.02(+0.74%)
May 05, 2021 2.730 2.730 2.670 2.710 854,820 -0.01(-0.37%)
May 04, 2021 2.750 2.840 2.705 2.720 902,431 -0.04(-1.45%)
May 03, 2021 2.740 2.790 2.720 2.760 1,134,778 +0.07(+2.60%)
Apr 30, 2021 2.690 2.750 2.680 2.690 638,200 -0.01(-0.37%)
Apr 29, 2021 2.760 2.810 2.680 2.700 828,802 -0.09(-3.23%)
Apr 28, 2021 2.740 2.790 2.700 2.790 897,294 +0.05(+1.82%)
Apr 27, 2021 2.830 2.830 2.700 2.740 1,248,777 -0.08(-2.84%)
Apr 26, 2021 2.820 2.848 2.800 2.820 731,052 -0.01(-0.35%)
Apr 23, 2021 2.900 2.900 2.820 2.830 772,300 -0.04(-1.39%)
Apr 22, 2021 3.100 3.110 2.840 2.870 1,465,621 -0.14(-4.65%)
Apr 21, 2021 2.920 3.020 2.900 3.010 1,415,767 +0.09(+3.08%)
Apr 20, 2021 2.890 2.990 2.880 2.920 712,769 +0.04(+1.39%)
Apr 19, 2021 2.920 3.000 2.860 2.880 1,159,517 -0.04(-1.37%)
Apr 16, 2021 2.930 2.930 2.840 2.920 865,800 +0.01(+0.34%)
Apr 15, 2021 2.800 2.940 2.790 2.910 1,240,933 +0.15(+5.43%)
Apr 14, 2021 2.840 2.840 2.760 2.760 459,520 -0.05(-1.78%)
Apr 13, 2021 2.810 2.830 2.770 2.810 539,477 +0.02(+0.72%)
Apr 12, 2021 2.850 2.850 2.770 2.790 434,731 -0.06(-2.11%)
Apr 09, 2021 2.830 2.900 2.820 2.850 531,800 -0.06(-2.06%)
Apr 08, 2021 2.820 2.920 2.820 2.910 765,901 +0.11(+3.93%)
Apr 07, 2021 2.860 2.870 2.790 2.800 532,819 -0.06(-2.10%)
Apr 06, 2021 2.910 2.950 2.850 2.860 952,921 +0.00(+0.00%)
Apr 05, 2021 2.900 2.920 2.780 2.860 1,239,585 -0.01(-0.35%)
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.