Gold Resource Corp (NY: GORO )

0.1240 -0.0146 (-10.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.671 2.699 2.595 2.690 654,745 +0.06(+2.16%)
May 30, 2019 2.661 2.671 2.586 2.633 521,295 +0.00(+0.00%)
May 29, 2019 2.690 2.728 2.598 2.633 448,507 -0.06(-2.11%)
May 28, 2019 2.784 2.813 2.623 2.690 591,871 -0.09(-3.40%)
May 24, 2019 2.737 2.832 2.737 2.784 367,442 +0.03(+1.03%)
May 23, 2019 2.794 2.879 2.747 2.756 462,267 -0.04(-1.36%)
May 22, 2019 2.945 2.945 2.765 2.794 467,108 -0.08(-2.64%)
May 21, 2019 2.794 2.870 2.709 2.870 431,179 +0.07(+2.37%)
May 20, 2019 2.841 2.870 2.756 2.803 684,093 -0.01(-0.34%)
May 17, 2019 2.974 3.002 2.803 2.813 976,996 -0.17(-5.71%)
May 16, 2019 3.069 3.069 2.983 2.983 402,238 -0.07(-2.17%)
May 15, 2019 3.097 3.173 3.040 3.050 403,831 -0.05(-1.53%)
May 14, 2019 3.296 3.303 3.040 3.097 634,037 -0.22(-6.57%)
May 13, 2019 3.069 3.324 3.050 3.315 689,086 +0.27(+9.03%)
May 10, 2019 3.097 3.106 3.002 3.040 523,500 -0.05(-1.47%)
May 09, 2019 3.265 3.265 3.076 3.086 648,622 -0.12(-3.83%)
May 08, 2019 3.502 3.549 3.142 3.209 1,448,854 -0.29(-8.38%)
May 07, 2019 3.483 3.530 3.379 3.502 1,031,263 +0.06(+1.65%)
May 06, 2019 3.417 3.455 3.388 3.445 391,000 +0.05(+1.39%)
May 03, 2019 3.407 3.470 3.398 3.398 454,197 +0.01(+0.28%)
May 02, 2019 3.370 3.464 3.370 3.388 517,714 -0.01(-0.28%)
May 01, 2019 3.464 3.493 3.388 3.398 444,332 -0.07(-1.91%)
Apr 30, 2019 3.474 3.573 3.445 3.464 866,450 +0.01(+0.27%)
Apr 29, 2019 3.606 3.606 3.426 3.455 482,786 -0.17(-4.70%)
Apr 26, 2019 3.502 3.635 3.474 3.625 664,655 +0.18(+5.22%)
Apr 25, 2019 3.502 3.540 3.436 3.445 391,260 -0.06(-1.62%)
Apr 24, 2019 3.388 3.578 3.388 3.502 642,955 +0.09(+2.78%)
Apr 23, 2019 3.464 3.521 3.379 3.407 656,357 -0.10(-2.96%)
Apr 22, 2019 3.606 3.611 3.493 3.512 398,983 -0.07(-1.85%)
Apr 18, 2019 3.568 3.616 3.445 3.578 651,343 +0.00(+0.00%)
Apr 17, 2019 3.672 3.710 3.559 3.578 550,552 -0.12(-3.32%)
Apr 16, 2019 3.701 3.758 3.625 3.701 405,290 -0.03(-0.76%)
Apr 15, 2019 3.672 3.739 3.654 3.729 210,012 +0.05(+1.29%)
Apr 12, 2019 3.729 3.767 3.663 3.682 315,053 -0.06(-1.52%)
Apr 11, 2019 3.739 3.824 3.710 3.739 363,988 -0.05(-1.25%)
Apr 10, 2019 3.881 3.928 3.758 3.786 461,068 -0.09(-2.39%)
Apr 09, 2019 3.794 3.879 3.774 3.879 464,876 +0.10(+2.76%)
Apr 08, 2019 3.775 3.822 3.737 3.775 676,550 +0.07(+1.79%)
Apr 05, 2019 3.708 3.737 3.652 3.708 428,098 +0.00(+0.00%)
Apr 04, 2019 3.671 3.727 3.623 3.708 567,193 +0.04(+1.03%)
Apr 03, 2019 3.718 3.765 3.623 3.671 634,483 -0.04(-1.02%)
Apr 02, 2019 3.623 3.708 3.548 3.708 581,787 +0.09(+2.35%)
Apr 01, 2019 3.699 3.775 3.604 3.623 644,249 -0.09(-2.54%)
Mar 29, 2019 3.794 3.803 3.671 3.718 445,011 -0.01(-0.25%)
Mar 28, 2019 3.784 3.813 3.661 3.727 740,854 -0.05(-1.25%)
Mar 27, 2019 3.879 3.879 3.756 3.775 513,311 -0.09(-2.45%)
Mar 26, 2019 3.869 3.926 3.803 3.869 686,000 -0.01(-0.24%)
Mar 25, 2019 3.756 3.983 3.746 3.879 1,454,374 +0.22(+5.94%)
Mar 22, 2019 3.718 3.841 3.661 3.661 747,851 -0.08(-2.03%)
Mar 21, 2019 3.765 3.822 3.690 3.737 826,562 +0.03(+0.77%)
Mar 20, 2019 3.746 3.794 3.604 3.708 770,996 +0.00(+0.00%)
Mar 19, 2019 3.775 3.813 3.699 3.708 358,645 -0.03(-0.76%)
Mar 18, 2019 3.775 3.813 3.680 3.737 353,663 -0.01(-0.25%)
Mar 15, 2019 3.708 3.784 3.699 3.746 1,690,303 +0.03(+0.76%)
Mar 14, 2019 3.869 3.869 3.708 3.718 653,547 -0.25(-6.21%)
Mar 13, 2019 3.907 4.011 3.881 3.964 689,989 +0.09(+2.20%)
Mar 12, 2019 3.831 3.926 3.765 3.879 658,126 +0.09(+2.24%)
Mar 11, 2019 3.784 3.822 3.718 3.794 535,056 +0.00(+0.00%)
Mar 08, 2019 3.718 3.831 3.708 3.794 885,266 +0.14(+3.94%)
Mar 07, 2019 3.782 3.811 3.603 3.650 1,214,203 -0.10(-2.77%)
Mar 06, 2019 3.933 4.000 3.735 3.754 923,628 -0.17(-4.34%)
Mar 05, 2019 3.971 4.028 3.915 3.924 455,974 -0.07(-1.66%)
Mar 04, 2019 4.047 4.066 3.867 3.990 519,318 -0.09(-2.09%)
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.