Gold Resource Corp (NY: GORO )

1.880 USD +0.020 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 1.870 1.900 1.810 1.880 386,462 +0.02(+1.08%)
Dec 06, 2021 1.790 1.860 1.760 1.860 376,691 +0.07(+3.91%)
Dec 03, 2021 1.850 1.850 1.770 1.790 737,689 -0.03(-1.65%)
Dec 02, 2021 1.830 1.830 1.730 1.820 589,870 +0.02(+1.11%)
Dec 01, 2021 1.900 1.990 1.770 1.800 868,812 -0.12(-6.25%)
Nov 30, 2021 1.920 2.005 1.880 1.920 641,797 -0.01(-0.52%)
Nov 29, 2021 2.000 2.010 1.900 1.930 614,654 -0.06(-3.02%)
Nov 26, 2021 2.070 2.100 1.920 1.990 588,866 -0.07(-3.40%)
Nov 24, 2021 2.000 2.060 2.000 2.060 323,094 +0.03(+1.48%)
Nov 23, 2021 2.020 2.060 2.001 2.030 557,279 -0.05(-2.40%)
Nov 22, 2021 2.050 2.130 2.010 2.080 646,390 -0.01(-0.48%)
Nov 19, 2021 2.160 2.187 2.080 2.090 836,027 -0.12(-5.43%)
Nov 18, 2021 2.240 2.270 2.193 2.210 1,057,401 -0.03(-1.34%)
Nov 17, 2021 2.250 2.280 2.220 2.240 654,586 +0.01(+0.45%)
Nov 16, 2021 2.300 2.300 2.190 2.230 1,029,640 -0.04(-1.76%)
Nov 15, 2021 2.300 2.300 2.180 2.270 1,079,057 +0.01(+0.44%)
Nov 12, 2021 2.200 2.297 2.190 2.260 1,353,699 +0.07(+3.20%)
Nov 11, 2021 2.100 2.200 2.000 2.190 1,581,651 +0.10(+4.78%)
Nov 10, 2021 2.070 2.090 1,179,441 +0.06(+2.96%)
Nov 09, 2021 1.960 2.040 1.900 2.030 1,147,102 +0.08(+4.10%)
Nov 08, 2021 1.970 1.990 1.900 1.950 942,025 +0.02(+1.04%)
Nov 05, 2021 1.860 1.937 1.850 1.930 930,892 +0.07(+3.76%)
Nov 04, 2021 1.930 1.940 1.840 1.860 692,870 -0.03(-1.59%)
Nov 03, 2021 1.800 1.920 1.780 1.890 972,262 +0.09(+5.00%)
Nov 02, 2021 1.890 1.890 1.770 1.800 1,087,389 -0.09(-4.76%)
Nov 01, 2021 1.840 1.940 1.840 1.890 993,507 +0.05(+2.72%)
Oct 29, 2021 1.840 1.930 1.805 1.840 762,898 -0.04(-2.13%)
Oct 28, 2021 1.810 1.935 1.800 1.880 990,279 +0.09(+5.03%)
Oct 27, 2021 1.800 1.810 1.770 1.790 451,162 -0.02(-1.10%)
Oct 26, 2021 1.820 1.810 741,037 +0.00(+0.00%)
Oct 25, 2021 1.710 1.810 1.700 1.810 845,523 +0.12(+7.10%)
Oct 22, 2021 1.720 1.740 1.660 1.690 783,584 -0.01(-0.59%)
Oct 21, 2021 1.730 1.740 1.680 1.700 621,841 -0.02(-1.16%)
Oct 20, 2021 1.690 1.730 1.680 1.720 618,070 +0.03(+1.78%)
Oct 19, 2021 1.670 1.690 1.640 1.690 570,487 +0.04(+2.42%)
Oct 18, 2021 1.700 1.720 1.650 1.650 510,537 -0.07(-4.07%)
Oct 15, 2021 1.780 1.780 1.700 1.720 549,494 -0.06(-3.37%)
Oct 14, 2021 1.790 1.790 1.710 1.780 502,734 +0.01(+0.56%)
Oct 13, 2021 1.720 1.800 1.710 1.770 731,327 +0.08(+4.73%)
Oct 12, 2021 1.630 1.690 1.610 1.690 410,467 +0.06(+3.68%)
Oct 11, 2021 1.640 1.665 1.610 1.630 539,055 +0.00(+0.00%)
Oct 08, 2021 1.660 1.675 1.630 1.630 445,180 -0.01(-0.61%)
Oct 07, 2021 1.590 1.640 1.590 1.640 468,636 +0.06(+3.80%)
Oct 06, 2021 1.570 1.590 1.560 1.580 403,015 +0.00(+0.00%)
Oct 05, 2021 1.590 1.610 1.550 1.580 347,526 +0.00(+0.00%)
Oct 04, 2021 1.570 1.600 1.560 1.580 369,674 +0.01(+0.64%)
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.