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

Gold Resource Corp (NY: GORO )

0.4860 +0.0290 (+6.35%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.4500 0.5100 0.4500 0.4860 720,283 +0.03(+6.35%)
Apr 18, 2024 0.4976 0.5083 0.4400 0.4570 714,704 -0.04(-7.71%)
Apr 17, 2024 0.5395 0.5500 0.4811 0.4952 820,359 -0.04(-7.51%)
Apr 16, 2024 0.5200 0.5354 0.5005 0.5354 512,545 +0.00(+0.26%)
Apr 15, 2024 0.5401 0.5461 0.5010 0.5340 660,490 -0.00(-0.60%)
Apr 12, 2024 0.6012 0.6012 0.5150 0.5372 1,482,185 -0.04(-6.85%)
Apr 11, 2024 0.5728 0.6400 0.5618 0.5767 1,800,497 +0.02(+2.96%)
Apr 10, 2024 0.5500 0.5684 0.4950 0.5601 1,212,121 -0.00(-0.78%)
Apr 09, 2024 0.6331 0.6400 0.5500 0.5645 1,546,159 -0.05(-7.46%)
Apr 08, 2024 0.6456 0.6600 0.6030 0.6100 1,229,768 -0.01(-1.13%)
Apr 05, 2024 0.6100 0.6500 0.5901 0.6170 1,760,860 +0.01(+0.82%)
Apr 04, 2024 0.6800 0.7100 0.5800 0.6120 3,573,468 -0.04(-5.83%)
Apr 03, 2024 0.5400 0.6599 0.5342 0.6499 3,465,607 +0.14(+26.98%)
Apr 02, 2024 0.5148 0.5652 0.5000 0.5118 1,850,800 +0.02(+4.45%)
Apr 01, 2024 0.4500 0.5500 0.4500 0.4900 2,398,918 +0.06(+12.75%)
Mar 28, 2024 0.4200 0.4451 0.4011 0.4346 1,015,497 +0.03(+8.35%)
Mar 27, 2024 0.3600 0.4100 0.3602 0.4011 962,668 +0.05(+13.75%)
Mar 26, 2024 0.3627 0.3713 0.3500 0.3526 302,844 -0.01(-2.27%)
Mar 25, 2024 0.3900 0.3960 0.3442 0.3608 684,233 -0.02(-5.05%)
Mar 22, 2024 0.4000 0.4093 0.3663 0.3800 339,942 -0.01(-1.30%)
Mar 21, 2024 0.4000 0.4100 0.3813 0.3850 557,177 -0.00(-0.77%)
Mar 20, 2024 0.3800 0.4200 0.3704 0.3880 560,720 +0.00(+1.04%)
Mar 19, 2024 0.4139 0.4350 0.3800 0.3840 948,043 -0.03(-7.47%)
Mar 18, 2024 0.4000 0.4450 0.3940 0.4150 1,104,186 +0.03(+8.07%)
Mar 15, 2024 0.3600 0.4000 0.3600 0.3840 870,588 +0.03(+8.41%)
Mar 14, 2024 0.4250 0.4284 0.3500 0.3542 1,550,939 -0.06(-13.61%)
Mar 13, 2024 0.3700 0.4200 0.3600 0.4100 1,829,733 +0.07(+19.85%)
Mar 12, 2024 0.3800 0.3804 0.3320 0.3421 1,147,485 -0.05(-13.61%)
Mar 11, 2024 0.3200 0.4000 0.3200 0.3960 2,042,660 +0.08(+23.94%)
Mar 08, 2024 0.2930 0.3200 0.2900 0.3195 941,728 +0.03(+10.10%)
Mar 07, 2024 0.2800 0.3000 0.2748 0.2902 899,900 +0.01(+3.64%)
Mar 06, 2024 0.2700 0.2800 0.2621 0.2800 773,836 +0.02(+6.22%)
Mar 05, 2024 0.2700 0.2745 0.2562 0.2636 614,669 -0.00(-0.08%)
Mar 04, 2024 0.2600 0.2699 0.2560 0.2638 594,318 +0.00(+1.50%)
Mar 01, 2024 0.2601 0.2620 0.2500 0.2599 221,613 +0.01(+4.04%)
Feb 29, 2024 0.2690 0.2690 0.2480 0.2498 343,856 -0.01(-2.42%)
Feb 28, 2024 0.2550 0.2655 0.2500 0.2560 219,140 -0.00(-1.42%)
Feb 27, 2024 0.2621 0.2700 0.2550 0.2597 294,035 -0.00(-0.12%)
Feb 26, 2024 0.2574 0.2699 0.2535 0.2600 208,041 +0.00(+0.74%)
Feb 23, 2024 0.2500 0.2650 0.2450 0.2581 314,990 +0.01(+3.57%)
Feb 22, 2024 0.2599 0.2599 0.2460 0.2492 202,739 -0.01(-2.27%)
Feb 21, 2024 0.2633 0.2780 0.2500 0.2550 360,279 -0.01(-3.77%)
Feb 20, 2024 0.2641 0.2765 0.2560 0.2650 347,212 +0.00(+0.38%)
Feb 16, 2024 0.2650 0.2699 0.2552 0.2640 217,081 -0.00(-0.38%)
Feb 15, 2024 0.2500 0.2678 0.2500 0.2650 526,430 +0.01(+5.58%)
Feb 14, 2024 0.2491 0.2646 0.2455 0.2510 292,845 +0.00(+0.40%)
Feb 13, 2024 0.2570 0.2580 0.2500 0.2500 156,642 -0.01(-2.76%)
Feb 12, 2024 0.2500 0.2617 0.2505 0.2571 421,471 +0.00(+0.82%)
Feb 09, 2024 0.2480 0.2551 0.2418 0.2550 392,614 +0.01(+2.82%)
Feb 08, 2024 0.2495 0.2552 0.2431 0.2480 171,028 -0.00(-1.59%)
Feb 07, 2024 0.2605 0.2605 0.2440 0.2520 370,930 -0.01(-2.70%)
Feb 06, 2024 0.2430 0.2590 0.2421 0.2590 160,570 +0.01(+3.64%)
Feb 05, 2024 0.2562 0.2573 0.2312 0.2499 559,962 +0.01(+2.42%)
Feb 02, 2024 0.2605 0.2605 0.2400 0.2440 516,779 -0.01(-5.43%)
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.