Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

0.3450 +0.0130 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.794 3.803 3.671 3.718 445,011 -0.01(-0.25%)
Mar 28, 2019 3.784 3.813 3.661 3.727 740,854 -0.05(-1.25%)
Mar 27, 2019 3.879 3.879 3.756 3.775 513,311 -0.09(-2.45%)
Mar 26, 2019 3.869 3.926 3.803 3.869 686,000 -0.01(-0.24%)
Mar 25, 2019 3.756 3.983 3.746 3.879 1,454,374 +0.22(+5.94%)
Mar 22, 2019 3.718 3.841 3.661 3.661 747,851 -0.08(-2.03%)
Mar 21, 2019 3.765 3.822 3.690 3.737 826,562 +0.03(+0.77%)
Mar 20, 2019 3.746 3.794 3.604 3.708 770,996 +0.00(+0.00%)
Mar 19, 2019 3.775 3.813 3.699 3.708 358,645 -0.03(-0.76%)
Mar 18, 2019 3.775 3.813 3.680 3.737 353,663 -0.01(-0.25%)
Mar 15, 2019 3.708 3.784 3.699 3.746 1,690,303 +0.03(+0.76%)
Mar 14, 2019 3.869 3.869 3.708 3.718 653,547 -0.25(-6.21%)
Mar 13, 2019 3.907 4.011 3.881 3.964 689,989 +0.09(+2.20%)
Mar 12, 2019 3.831 3.926 3.765 3.879 658,126 +0.09(+2.24%)
Mar 11, 2019 3.784 3.822 3.718 3.794 535,056 +0.00(+0.00%)
Mar 08, 2019 3.718 3.831 3.708 3.794 885,266 +0.14(+3.94%)
Mar 07, 2019 3.782 3.811 3.603 3.650 1,214,203 -0.10(-2.77%)
Mar 06, 2019 3.933 4.000 3.735 3.754 923,628 -0.17(-4.34%)
Mar 05, 2019 3.971 4.028 3.915 3.924 455,974 -0.07(-1.66%)
Mar 04, 2019 4.047 4.066 3.867 3.990 519,318 -0.09(-2.09%)
Mar 01, 2019 4.359 4.444 3.990 4.075 779,226 -0.36(-8.10%)
Feb 28, 2019 4.416 4.472 4.272 4.435 461,606 +0.06(+1.30%)
Feb 27, 2019 4.595 4.643 4.331 4.378 494,771 -0.26(-5.70%)
Feb 26, 2019 4.576 4.662 4.390 4.643 538,581 +0.07(+1.45%)
Feb 25, 2019 4.643 4.800 4.576 4.576 340,906 -0.06(-1.22%)
Feb 22, 2019 4.595 4.813 4.548 4.633 589,496 +0.03(+0.62%)
Feb 21, 2019 4.567 4.614 4.444 4.605 429,739 +0.06(+1.25%)
Feb 20, 2019 4.463 4.662 4.368 4.548 924,404 +0.12(+2.78%)
Feb 19, 2019 4.368 4.444 4.321 4.425 800,761 +0.14(+3.31%)
Feb 15, 2019 4.321 4.321 4.255 4.283 370,788 +0.01(+0.22%)
Feb 14, 2019 4.246 4.302 4.179 4.274 395,500 +0.05(+1.12%)
Feb 13, 2019 4.302 4.312 4.208 4.227 271,962 -0.09(-1.97%)
Feb 12, 2019 4.302 4.312 4.227 4.312 209,642 +0.02(+0.44%)
Feb 11, 2019 4.283 4.340 4.283 4.293 177,861 -0.03(-0.66%)
Feb 08, 2019 4.255 4.340 4.255 4.321 430,012 +0.06(+1.38%)
Feb 07, 2019 4.291 4.348 4.177 4.263 403,916 -0.06(-1.31%)
Feb 06, 2019 4.272 4.348 4.246 4.319 378,119 -0.01(-0.22%)
Feb 05, 2019 4.376 4.385 4.253 4.329 368,001 -0.07(-1.51%)
Feb 04, 2019 4.395 4.461 4.348 4.395 267,296 -0.09(-2.11%)
Feb 01, 2019 4.215 4.489 4.215 4.489 558,016 +0.25(+5.79%)
Jan 31, 2019 4.357 4.357 4.234 4.244 460,928 -0.04(-0.88%)
Jan 30, 2019 4.225 4.329 4.215 4.281 524,937 +0.04(+0.89%)
Jan 29, 2019 4.338 4.338 4.223 4.244 465,686 +0.00(+0.00%)
Jan 28, 2019 4.319 4.329 4.196 4.244 464,289 +0.00(+0.00%)
Jan 25, 2019 4.140 4.272 4.140 4.244 961,768 +0.15(+3.70%)
Jan 24, 2019 4.102 4.130 4.017 4.092 233,077 -0.01(-0.23%)
Jan 23, 2019 4.045 4.121 3.970 4.102 481,856 +0.07(+1.64%)
Jan 22, 2019 4.026 4.083 3.979 4.036 451,461 +0.02(+0.47%)
Jan 18, 2019 3.998 4.092 3.988 4.017 481,942 -0.05(-1.16%)
Jan 17, 2019 4.017 4.074 3.972 4.064 253,694 +0.02(+0.47%)
Jan 16, 2019 4.036 4.111 3.993 4.045 358,684 -0.03(-0.70%)
Jan 15, 2019 4.064 4.111 3.979 4.074 362,645 +0.04(+0.94%)
Jan 14, 2019 4.111 4.121 4.007 4.036 288,970 -0.06(-1.39%)
Jan 11, 2019 4.083 4.159 4.059 4.092 313,289 -0.04(-0.92%)
Jan 10, 2019 4.064 4.206 4.017 4.130 472,044 -0.04(-0.86%)
Jan 09, 2019 4.109 4.166 4.062 4.166 426,523 +0.07(+1.61%)
Jan 08, 2019 3.902 4.100 3.854 4.100 537,319 +0.17(+4.33%)
Jan 07, 2019 3.921 3.949 3.854 3.930 575,272 +0.02(+0.48%)
Jan 04, 2019 3.873 3.968 3.826 3.911 595,741 -0.01(-0.24%)
Jan 03, 2019 3.883 3.958 3.760 3.921 655,969 +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.