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 28, 2021 2.671 2.710 2.652 2.681 717,046 +0.00(+0.00%)
May 27, 2021 2.652 2.690 2.652 2.681 565,486 +0.01(+0.36%)
May 26, 2021 2.681 2.700 2.652 2.671 454,709 +0.01(+0.36%)
May 25, 2021 2.710 2.719 2.652 2.662 843,626 -0.05(-1.78%)
May 24, 2021 2.690 2.729 2.653 2.710 626,045 +0.00(+0.00%)
May 21, 2021 2.719 2.739 2.670 2.710 558,873 +0.01(+0.36%)
May 20, 2021 2.690 2.712 2.642 2.700 948,191 +0.00(+0.00%)
May 19, 2021 2.700 2.777 2.676 2.700 927,027 -0.05(-1.75%)
May 18, 2021 2.748 2.768 2.700 2.748 749,123 +0.01(+0.35%)
May 17, 2021 2.652 2.792 2.613 2.739 1,714,193 +0.10(+3.65%)
May 14, 2021 2.546 2.642 2.536 2.642 1,149,989 +0.14(+5.79%)
May 13, 2021 2.527 2.555 2.464 2.498 1,093,746 -0.05(-1.89%)
May 12, 2021 2.633 2.635 2.536 2.546 1,269,439 -0.09(-3.30%)
May 11, 2021 2.565 2.652 2.555 2.633 1,192,188 +0.00(+0.00%)
May 10, 2021 2.681 2.719 2.623 2.633 1,048,735 -0.04(-1.44%)
May 07, 2021 2.671 2.729 2.642 2.671 1,368,906 +0.04(+1.47%)
May 06, 2021 2.613 2.710 2.613 2.633 1,095,869 +0.02(+0.74%)
May 05, 2021 2.633 2.633 2.575 2.613 886,452 -0.01(-0.37%)
May 04, 2021 2.652 2.739 2.608 2.623 935,825 -0.04(-1.45%)
May 03, 2021 2.642 2.690 2.623 2.662 1,176,770 +0.07(+2.60%)
Apr 30, 2021 2.594 2.652 2.584 2.594 661,816 -0.01(-0.37%)
Apr 29, 2021 2.662 2.710 2.584 2.604 859,472 -0.09(-3.23%)
Apr 28, 2021 2.642 2.690 2.604 2.690 930,498 +0.05(+1.82%)
Apr 27, 2021 2.729 2.729 2.604 2.642 1,294,988 -0.08(-2.84%)
Apr 26, 2021 2.719 2.746 2.700 2.719 758,104 -0.01(-0.35%)
Apr 23, 2021 2.797 2.797 2.719 2.729 800,879 -0.04(-1.39%)
Apr 22, 2021 2.989 2.999 2.739 2.768 1,519,856 -0.14(-4.65%)
Apr 21, 2021 2.816 2.912 2.797 2.903 1,468,157 +0.09(+3.08%)
Apr 20, 2021 2.787 2.883 2.777 2.816 739,145 +0.04(+1.39%)
Apr 19, 2021 2.816 2.893 2.758 2.777 1,202,425 -0.04(-1.37%)
Apr 16, 2021 2.825 2.825 2.739 2.816 897,839 +0.01(+0.34%)
Apr 15, 2021 2.700 2.835 2.690 2.806 1,286,854 +0.14(+5.43%)
Apr 14, 2021 2.739 2.739 2.662 2.662 476,524 -0.05(-1.78%)
Apr 13, 2021 2.710 2.729 2.671 2.710 559,440 +0.02(+0.72%)
Apr 12, 2021 2.748 2.748 2.671 2.690 450,818 -0.06(-2.11%)
Apr 09, 2021 2.729 2.797 2.719 2.748 551,479 -0.05(-1.96%)
Apr 08, 2021 2.717 2.813 2.717 2.803 795,062 +0.11(+3.93%)
Apr 07, 2021 2.755 2.765 2.688 2.697 553,106 -0.06(-2.10%)
Apr 06, 2021 2.803 2.842 2.745 2.755 989,203 +0.00(+0.00%)
Apr 05, 2021 2.794 2.813 2.678 2.755 1,286,782 -0.01(-0.35%)
Apr 01, 2021 2.630 2.832 2.601 2.765 2,971,179 +0.22(+8.71%)
Mar 31, 2021 2.505 2.611 2.476 2.543 1,126,011 +0.08(+3.13%)
Mar 30, 2021 2.553 2.582 2.456 2.466 1,033,515 -0.13(-4.83%)
Mar 29, 2021 2.572 2.601 2.485 2.591 998,920 +0.03(+1.13%)
Mar 26, 2021 2.553 2.582 2.524 2.562 721,150 +0.00(+0.00%)
Mar 25, 2021 2.562 2.591 2.509 2.562 691,603 +0.00(+0.00%)
Mar 24, 2021 2.572 2.678 2.553 2.562 1,189,192 +0.06(+2.31%)
Mar 23, 2021 2.611 2.620 2.495 2.505 1,118,919 -0.11(-4.06%)
Mar 22, 2021 2.717 2.755 2.611 2.611 964,835 -0.15(-5.57%)
Mar 19, 2021 2.697 2.765 2.630 2.765 1,900,819 +0.07(+2.50%)
Mar 18, 2021 2.736 2.794 2.668 2.697 801,724 -0.08(-2.78%)
Mar 17, 2021 2.717 2.813 2.702 2.774 779,753 +0.03(+1.05%)
Mar 16, 2021 2.745 2.765 2.697 2.745 938,697 -0.02(-0.70%)
Mar 15, 2021 2.707 2.813 2.707 2.765 955,187 +0.03(+1.06%)
Mar 12, 2021 2.649 2.755 2.620 2.736 883,090 -0.01(-0.35%)
Mar 11, 2021 2.736 2.755 2.668 2.745 1,148,528 +0.09(+3.26%)
Mar 10, 2021 2.601 2.668 2.572 2.659 730,985 +0.08(+3.10%)
Mar 09, 2021 2.550 2.646 2.540 2.579 1,027,850 +0.08(+3.08%)
Mar 08, 2021 2.627 2.627 2.473 2.502 680,368 -0.03(-1.14%)
Mar 05, 2021 2.502 2.550 2.401 2.531 1,470,003 +0.00(+0.00%)
Mar 04, 2021 2.579 2.627 2.444 2.531 1,239,996 -0.07(-2.59%)
Mar 03, 2021 2.588 2.665 2.560 2.598 773,519 -0.05(-1.82%)
Mar 02, 2021 2.588 2.675 2.550 2.646 838,652 +0.09(+3.38%)
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.