Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corporation Common Stock (NY:GORO)

0.5596 -0.0280 (-4.77%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.5800 0.6000 0.5522 0.5596 791,485 -0.03(-4.77%)
May 07, 2025 0.6007 0.6373 0.5733 0.5876 958,248 -0.04(-5.85%)
May 06, 2025 0.6200 0.6334 0.5943 0.6241 1,082,053 +0.01(+1.63%)
May 05, 2025 0.6415 0.6498 0.6050 0.6141 1,040,288 -0.02(-3.23%)
May 02, 2025 0.6400 0.6500 0.5835 0.6346 6,976,085 -0.02(-2.37%)
May 01, 2025 0.6038 0.6585 0.6007 0.6500 12,317,608 +0.02(+3.72%)
Apr 30, 2025 0.4869 0.6589 0.4601 0.6267 7,953,674 +0.11(+20.59%)
Apr 29, 2025 0.3820 0.5349 0.3800 0.5197 8,698,352 +0.14(+36.76%)
Apr 28, 2025 0.3621 0.3800 0.3474 0.3800 12,622,796 +0.02(+6.65%)
Apr 25, 2025 0.3800 0.3937 0.3486 0.3563 5,964,299 -0.02(-6.19%)
Apr 24, 2025 0.3917 0.3996 0.3784 0.3798 1,303,349 -0.01(-1.58%)
Apr 23, 2025 0.3700 0.3933 0.3650 0.3859 781,613 +0.01(+1.98%)
Apr 22, 2025 0.4019 0.4080 0.3752 0.3784 1,226,075 +0.00(+0.85%)
Apr 21, 2025 0.4180 0.4298 0.3500 0.3752 2,245,798 -0.03(-7.59%)
Apr 17, 2025 0.4187 0.4187 0.3950 0.4060 858,842 -0.02(-4.47%)
Apr 16, 2025 0.4500 0.4500 0.4004 0.4250 1,948,889 -0.02(-4.08%)
Apr 15, 2025 0.4435 0.4645 0.3613 0.4431 3,152,830 -0.00(-0.96%)
Apr 14, 2025 0.4516 0.4575 0.4213 0.4474 854,006 +0.01(+3.33%)
Apr 11, 2025 0.4500 0.4949 0.4110 0.4330 1,885,284 -0.00(-0.37%)
Apr 10, 2025 0.3867 0.4500 0.3867 0.4346 1,857,940 +0.05(+13.15%)
Apr 09, 2025 0.3500 0.4114 0.3411 0.3841 2,964,791 -0.00(-1.03%)
Apr 08, 2025 0.4300 0.4522 0.3700 0.3881 1,457,895 -0.03(-7.64%)
Apr 07, 2025 0.4000 0.4480 0.4000 0.4202 1,252,176 -0.01(-2.66%)
Apr 04, 2025 0.4850 0.5026 0.4211 0.4317 2,242,644 -0.06(-12.96%)
Apr 03, 2025 0.5000 0.5370 0.4582 0.4960 1,362,699 -0.01(-2.03%)
Apr 02, 2025 0.4855 0.5299 0.4855 0.5063 978,532 +0.02(+4.48%)
Apr 01, 2025 0.5025 0.5299 0.4750 0.4846 1,336,463 -0.03(-4.92%)
Mar 31, 2025 0.5517 0.5569 0.5003 0.5097 1,446,827 -0.03(-5.63%)
Mar 28, 2025 0.5800 0.5970 0.5350 0.5401 1,546,049 -0.04(-6.88%)
Mar 27, 2025 0.5880 0.5970 0.5600 0.5800 1,118,178 +0.02(+4.49%)
Mar 26, 2025 0.6049 0.6599 0.5345 0.5551 2,781,285 -0.04(-6.64%)
Mar 25, 2025 0.5588 0.5996 0.5330 0.5946 2,067,860 +0.05(+8.86%)
Mar 24, 2025 0.5500 0.5900 0.5300 0.5462 1,655,350 +0.01(+1.00%)
Mar 21, 2025 0.5246 0.6000 0.4990 0.5408 3,622,078 +0.02(+4.00%)
Mar 20, 2025 0.4800 0.5250 0.4530 0.5200 1,994,941 +0.04(+8.67%)
Mar 19, 2025 0.4916 0.5000 0.4720 0.4785 932,325 -0.02(-3.55%)
Mar 18, 2025 0.4800 0.5075 0.4800 0.4961 1,338,411 +0.01(+2.95%)
Mar 17, 2025 0.4900 0.5040 0.4618 0.4819 1,317,718 -0.01(-1.85%)
Mar 14, 2025 0.5400 0.5450 0.4900 0.4910 1,521,649 -0.04(-7.13%)
Mar 13, 2025 0.5200 0.5390 0.4800 0.5287 1,716,345 +0.02(+4.61%)
Mar 12, 2025 0.5700 0.5800 0.4800 0.5054 2,411,351 -0.05(-8.92%)
Mar 11, 2025 0.5000 0.6190 0.5000 0.5549 4,051,930 +0.04(+7.14%)
Mar 10, 2025 0.5320 0.5890 0.5000 0.5179 3,168,366 -0.00(-0.88%)
Mar 07, 2025 0.6201 0.7390 0.5001 0.5225 10,002,732 -0.08(-12.92%)
Mar 06, 2025 0.4600 0.6510 0.4600 0.6000 11,008,305 +0.16(+36.27%)
Mar 05, 2025 0.4500 0.4789 0.4401 0.4403 792,874 -0.02(-4.12%)
Mar 04, 2025 0.4700 0.4800 0.4400 0.4592 1,119,958 -0.02(-4.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.