Gold Resource Corp (NY: GORO )

0.3450 +0.0130 (+3.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.637 3.788 3.514 3.779 765,212 +0.10(+2.83%)
Dec 28, 2018 3.769 3.883 3.656 3.675 632,366 -0.04(-1.02%)
Dec 27, 2018 3.779 3.788 3.656 3.713 357,281 -0.03(-0.76%)
Dec 26, 2018 3.722 3.779 3.632 3.741 375,086 +0.07(+1.80%)
Dec 24, 2018 3.599 3.817 3.599 3.675 347,621 +0.09(+2.64%)
Dec 21, 2018 3.779 3.826 3.552 3.580 1,736,520 -0.17(-4.53%)
Dec 20, 2018 3.713 3.798 3.665 3.750 604,491 +0.22(+6.15%)
Dec 19, 2018 3.949 3.995 3.533 3.533 992,130 -0.41(-10.31%)
Dec 18, 2018 3.845 3.972 3.798 3.939 780,005 +0.12(+3.22%)
Dec 17, 2018 3.732 3.921 3.713 3.817 604,022 +0.08(+2.02%)
Dec 14, 2018 3.750 3.788 3.703 3.741 421,718 -0.03(-0.75%)
Dec 13, 2018 3.722 3.798 3.694 3.769 401,873 +0.07(+1.79%)
Dec 12, 2018 3.694 3.750 3.656 3.703 343,736 +0.02(+0.51%)
Dec 11, 2018 3.684 3.732 3.618 3.684 481,917 +0.01(+0.26%)
Dec 10, 2018 3.675 3.746 3.628 3.675 576,835 +0.00(+0.05%)
Dec 07, 2018 3.569 3.815 3.560 3.673 690,199 +0.13(+3.73%)
Dec 06, 2018 3.682 3.767 3.503 3.541 416,439 -0.09(-2.60%)
Dec 04, 2018 3.692 3.824 3.588 3.635 425,536 -0.03(-0.77%)
Dec 03, 2018 3.635 3.664 3.560 3.664 588,793 +0.06(+1.57%)
Nov 30, 2018 3.645 3.645 3.465 3.607 408,697 +0.03(+0.79%)
Nov 29, 2018 3.645 3.682 3.522 3.579 294,204 -0.03(-0.79%)
Nov 28, 2018 3.484 3.654 3.409 3.607 392,473 +0.12(+3.52%)
Nov 27, 2018 3.579 3.645 3.484 3.484 257,879 -0.12(-3.40%)
Nov 26, 2018 3.626 3.673 3.607 3.607 241,695 -0.02(-0.52%)
Nov 23, 2018 3.692 3.692 3.588 3.626 154,307 -0.08(-2.04%)
Nov 21, 2018 3.701 3.701 3.701 0 +0.14(+3.98%)
Nov 20, 2018 3.758 3.777 3.541 3.560 478,307 -0.15(-4.07%)
Nov 19, 2018 3.664 3.730 3.654 3.711 418,588 +0.01(+0.26%)
Nov 16, 2018 3.682 3.749 3.682 3.701 634,598 +0.02(+0.51%)
Nov 15, 2018 3.730 3.767 3.607 3.682 523,434 -0.03(-0.76%)
Nov 14, 2018 3.626 3.739 3.612 3.711 400,021 +0.07(+1.81%)
Nov 13, 2018 3.739 3.767 3.588 3.645 469,026 -0.10(-2.77%)
Nov 12, 2018 3.852 3.881 3.692 3.749 324,740 -0.12(-3.17%)
Nov 09, 2018 3.947 4.003 3.824 3.871 451,166 -0.13(-3.30%)
Nov 08, 2018 3.919 4.022 3.786 4.003 467,689 +0.08(+1.97%)
Nov 07, 2018 3.926 3.936 3.813 3.926 496,861 +0.03(+0.73%)
Nov 06, 2018 3.964 4.030 3.879 3.898 273,991 -0.08(-1.90%)
Nov 05, 2018 3.945 4.058 3.936 3.973 370,008 +0.03(+0.72%)
Nov 02, 2018 4.200 4.200 3.926 3.945 772,967 -0.25(-5.86%)
Nov 01, 2018 4.171 4.318 4.134 4.190 712,314 +0.10(+2.54%)
Oct 31, 2018 4.870 4.936 4.020 4.087 1,558,423 -0.87(-17.52%)
Oct 30, 2018 4.974 5.144 4.917 4.955 353,976 -0.09(-1.87%)
Oct 29, 2018 5.200 5.257 4.974 5.049 325,094 -0.17(-3.26%)
Oct 26, 2018 5.115 5.323 5.096 5.219 321,690 +0.09(+1.84%)
Oct 25, 2018 5.474 5.474 5.077 5.125 515,040 -0.29(-5.40%)
Oct 24, 2018 5.625 5.653 5.332 5.417 365,596 -0.19(-3.37%)
Oct 23, 2018 5.832 5.851 5.543 5.606 390,950 +0.06(+1.02%)
Oct 22, 2018 5.644 5.644 5.446 5.549 189,437 -0.08(-1.34%)
Oct 19, 2018 5.483 5.672 5.427 5.625 434,959 +0.12(+2.23%)
Oct 18, 2018 5.615 5.634 5.464 5.502 433,055 -0.14(-2.51%)
Oct 17, 2018 5.766 5.880 5.597 5.644 461,138 -0.18(-3.08%)
Oct 16, 2018 5.955 6.059 5.634 5.823 658,832 -0.10(-1.75%)
Oct 15, 2018 5.521 5.955 5.464 5.927 1,380,211 +0.51(+9.41%)
Oct 12, 2018 5.247 5.474 5.106 5.417 709,074 +0.21(+3.99%)
Oct 11, 2018 4.936 5.351 4.898 5.210 513,849 +0.33(+6.77%)
Oct 10, 2018 4.860 4.926 4.785 4.879 241,805 +0.04(+0.82%)
Oct 09, 2018 4.962 5.028 4.821 4.840 303,398 -0.11(-2.29%)
Oct 08, 2018 4.717 4.972 4.717 4.953 346,777 +0.09(+1.94%)
Oct 05, 2018 4.925 4.972 4.811 4.859 238,075 -0.07(-1.34%)
Oct 04, 2018 4.840 5.000 4.802 4.925 414,060 +0.08(+1.75%)
Oct 03, 2018 4.821 4.849 4.777 4.840 204,921 +0.06(+1.18%)
Oct 02, 2018 4.774 4.887 4.764 4.783 242,348 +0.05(+1.00%)
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.