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

Gold Resource Corp (NY: GORO )

0.5210 +0.0210 (+4.20%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 28, 2019 3.330 3.495 3.310 3.380 2,746,500 +0.05(+1.50%)
Jun 27, 2019 3.290 3.350 3.260 3.330 652,695 +0.01(+0.30%)
Jun 26, 2019 3.370 3.440 3.270 3.320 890,162 -0.08(-2.35%)
Jun 25, 2019 3.590 3.650 3.381 3.400 1,676,445 -0.08(-2.30%)
Jun 24, 2019 3.360 3.630 3.340 3.480 1,799,320 +0.20(+6.10%)
Jun 21, 2019 3.200 3.290 3.140 3.280 1,175,000 +0.08(+2.50%)
Jun 20, 2019 3.260 3.290 3.170 3.200 1,176,769 +0.12(+3.90%)
Jun 19, 2019 3.100 3.185 3.050 3.080 567,951 -0.07(-2.22%)
Jun 18, 2019 3.160 3.240 3.090 3.150 650,386 +0.02(+0.64%)
Jun 17, 2019 3.260 3.278 3.070 3.130 692,981 -0.12(-3.69%)
Jun 14, 2019 3.210 3.370 3.190 3.250 949,100 +0.12(+3.83%)
Jun 13, 2019 3.140 3.200 3.110 3.130 564,442 +0.02(+0.64%)
Jun 12, 2019 3.230 3.250 3.070 3.110 890,582 -0.03(-0.96%)
Jun 11, 2019 2.850 3.270 2.850 3.140 1,180,250 +0.34(+12.14%)
Jun 10, 2019 2.820 2.850 2.740 2.800 775,219 -0.09(-3.11%)
Jun 07, 2019 3.000 3.030 2.890 2.890 623,700 -0.08(-2.69%)
Jun 06, 2019 2.860 3.000 2.810 2.970 669,648 +0.11(+3.85%)
Jun 05, 2019 3.000 3.010 2.830 2.860 794,358 -0.01(-0.35%)
Jun 04, 2019 2.960 2.960 2.835 2.870 598,377 -0.05(-1.71%)
Jun 03, 2019 2.930 2.990 2.825 2.920 933,813 +0.08(+2.82%)
May 31, 2019 2.820 2.850 2.740 2.840 620,100 +0.06(+2.16%)
May 30, 2019 2.810 2.820 2.730 2.780 493,712 +0.00(+0.00%)
May 29, 2019 2.840 2.880 2.744 2.780 424,775 -0.06(-2.11%)
May 28, 2019 2.940 2.970 2.770 2.840 560,553 -0.10(-3.40%)
May 24, 2019 2.890 2.990 2.890 2.940 348,000 +0.03(+1.03%)
May 23, 2019 2.950 3.040 2.900 2.910 437,807 -0.04(-1.36%)
May 22, 2019 3.110 3.110 2.920 2.950 442,392 -0.08(-2.64%)
May 21, 2019 2.950 3.030 2.860 3.030 408,364 +0.07(+2.36%)
May 20, 2019 3.000 3.030 2.910 2.960 647,895 -0.01(-0.34%)
May 17, 2019 3.140 3.170 2.960 2.970 925,300 -0.18(-5.71%)
May 16, 2019 3.240 3.240 3.150 3.150 380,954 -0.07(-2.17%)
May 15, 2019 3.270 3.350 3.210 3.220 382,463 -0.05(-1.53%)
May 14, 2019 3.480 3.487 3.210 3.270 600,488 -0.23(-6.57%)
May 13, 2019 3.240 3.510 3.220 3.500 652,624 +0.29(+9.03%)
May 10, 2019 3.270 3.280 3.170 3.210 495,800 -0.05(-1.53%)
May 09, 2019 3.450 3.450 3.250 3.260 613,924 -0.13(-3.83%)
May 08, 2019 3.700 3.750 3.320 3.390 1,371,348 -0.31(-8.38%)
May 07, 2019 3.680 3.730 3.570 3.700 976,096 +0.06(+1.65%)
May 06, 2019 3.610 3.650 3.580 3.640 370,084 +0.05(+1.39%)
May 03, 2019 3.600 3.667 3.590 3.590 429,900 +0.01(+0.28%)
May 02, 2019 3.560 3.660 3.560 3.580 490,019 -0.01(-0.28%)
May 01, 2019 3.660 3.690 3.580 3.590 420,563 -0.07(-1.91%)
Apr 30, 2019 3.670 3.775 3.640 3.660 820,100 +0.01(+0.27%)
Apr 29, 2019 3.810 3.810 3.620 3.650 456,960 -0.18(-4.70%)
Apr 26, 2019 3.700 3.840 3.670 3.830 629,100 +0.19(+5.22%)
Apr 25, 2019 3.700 3.740 3.630 3.640 370,330 -0.06(-1.62%)
Apr 24, 2019 3.580 3.780 3.580 3.700 608,561 +0.10(+2.78%)
Apr 23, 2019 3.660 3.720 3.570 3.600 621,246 -0.11(-2.96%)
Apr 22, 2019 3.810 3.815 3.690 3.710 377,640 -0.07(-1.85%)
Apr 18, 2019 3.770 3.820 3.640 3.780 616,500 +0.00(+0.00%)
Apr 17, 2019 3.880 3.920 3.760 3.780 521,101 -0.13(-3.32%)
Apr 16, 2019 3.910 3.970 3.830 3.910 383,609 -0.03(-0.76%)
Apr 15, 2019 3.880 3.950 3.860 3.940 198,778 +0.05(+1.29%)
Apr 12, 2019 3.940 3.980 3.870 3.890 298,200 -0.06(-1.52%)
Apr 11, 2019 3.950 4.040 3.920 3.950 344,517 -0.05(-1.25%)
Apr 10, 2019 4.100 4.150 3.970 4.000 436,404 -0.10(-2.44%)
Apr 09, 2019 4.010 4.100 3.989 4.100 439,793 +0.11(+2.76%)
Apr 08, 2019 3.990 4.040 3.950 3.990 640,046 +0.07(+1.79%)
Apr 05, 2019 3.920 3.950 3.860 3.920 405,000 +0.00(+0.00%)
Apr 04, 2019 3.880 3.940 3.830 3.920 536,589 +0.04(+1.03%)
Apr 03, 2019 3.930 3.980 3.830 3.880 600,249 -0.04(-1.02%)
Apr 02, 2019 3.830 3.920 3.750 3.920 550,396 +0.09(+2.35%)
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.