Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.620 3.660 3.570 3.630 415,692 -0.02(-0.55%)
Oct 30, 2017 3.710 3.610 3.650 247,564 +0.00(+0.00%)
Oct 27, 2017 3.620 3.750 3.520 3.650 357,736 -0.01(-0.27%)
Oct 26, 2017 3.720 3.760 3.630 3.660 329,795 -0.08(-2.14%)
Oct 25, 2017 3.680 3.780 3.680 3.740 228,557 +0.03(+0.81%)
Oct 24, 2017 3.670 3.780 3.670 3.710 246,890 -0.02(-0.54%)
Oct 23, 2017 3.690 3.790 3.655 3.730 311,810 +0.02(+0.54%)
Oct 20, 2017 3.710 3.760 3.670 3.710 365,188 +0.01(+0.27%)
Oct 19, 2017 3.700 3.740 3.650 3.700 231,711 -0.01(-0.27%)
Oct 18, 2017 3.760 3.770 3.680 3.710 178,680 -0.04(-1.07%)
Oct 17, 2017 3.710 3.780 3.680 3.750 270,310 +0.01(+0.27%)
Oct 16, 2017 3.770 3.850 3.680 3.740 390,310 -0.07(-1.84%)
Oct 13, 2017 3.880 3.930 3.810 3.810 272,486 -0.06(-1.55%)
Oct 12, 2017 3.870 3.920 3.840 3.870 307,120 -0.04(-1.02%)
Oct 11, 2017 3.840 3.910 3.750 3.910 415,539 +0.08(+2.09%)
Oct 10, 2017 3.960 3.960 3.810 3.830 433,573 -0.12(-3.04%)
Oct 09, 2017 3.870 3.950 3.870 3.950 347,563 +0.08(+2.07%)
Oct 06, 2017 3.820 3.901 3.780 3.870 650,417 +0.02(+0.52%)
Oct 05, 2017 3.800 3.860 3.760 3.850 322,613 +0.04(+1.05%)
Oct 04, 2017 3.830 3.870 3.770 3.810 338,672 +0.00(+0.00%)
Oct 03, 2017 3.780 3.870 3.760 3.810 371,092 +0.01(+0.26%)
Oct 02, 2017 3.740 3.880 3.725 3.800 467,751 +0.05(+1.33%)
Sep 29, 2017 3.830 3.840 3.730 3.750 229,268 -0.07(-1.83%)
Sep 28, 2017 3.800 3.860 3.740 3.820 306,352 +0.01(+0.26%)
Sep 27, 2017 3.840 3.810 379,516 +0.00(+0.00%)
Sep 26, 2017 3.740 3.920 3.740 3.810 438,674 -0.03(-0.78%)
Sep 25, 2017 3.750 3.890 3.750 3.840 584,224 +0.04(+1.05%)
Sep 22, 2017 3.670 3.810 3.670 3.800 353,096 +0.14(+3.83%)
Sep 21, 2017 3.650 3.790 3.610 3.660 385,714 -0.04(-1.08%)
Sep 20, 2017 3.850 3.890 3.700 3.700 618,753 -0.15(-3.90%)
Sep 19, 2017 3.820 3.880 3.760 3.850 495,423 +0.03(+0.79%)
Sep 18, 2017 3.720 3.880 3.700 3.820 488,142 -0.02(-0.52%)
Sep 15, 2017 3.930 3.930 3.700 3.840 814,360 +0.06(+1.59%)
Sep 14, 2017 3.750 3.920 3.730 3.780 445,099 +0.03(+0.80%)
Sep 13, 2017 3.870 3.870 3.720 3.750 429,558 -0.12(-3.10%)
Sep 12, 2017 3.650 3.890 3.644 3.870 458,544 +0.20(+5.45%)
Sep 11, 2017 3.750 3.820 3.640 3.670 589,073 -0.15(-3.93%)
Sep 08, 2017 3.920 3.970 3.760 3.820 692,873 -0.15(-3.78%)
Sep 07, 2017 3.950 4.019 3.930 3.970 548,321 +0.03(+0.76%)
Sep 06, 2017 4.000 4.030 3.850 3.940 540,306 -0.06(-1.50%)
Sep 05, 2017 4.040 4.080 3.950 4.000 666,767 +0.01(+0.25%)
Sep 01, 2017 4.040 4.060 3.910 3.990 528,996 +0.00(+0.00%)
Aug 31, 2017 3.930 4.038 3.870 3.990 457,145 +0.08(+2.05%)
Aug 30, 2017 4.020 4.080 3.830 3.910 635,035 -0.16(-3.93%)
Aug 29, 2017 4.220 4.230 4.000 4.070 857,829 -0.01(-0.25%)
Aug 28, 2017 3.890 4.100 3.850 4.080 731,250 +0.23(+5.97%)
Aug 25, 2017 3.910 3.910 3.840 3.850 504,759 -0.02(-0.52%)
Aug 24, 2017 3.800 3.880 3.780 3.870 389,864 +0.09(+2.38%)
Aug 23, 2017 3.680 3.790 3.670 3.780 344,529 +0.11(+3.00%)
Aug 22, 2017 3.610 3.705 3.585 3.670 417,845 +0.04(+1.10%)
Aug 21, 2017 3.670 3.670 3.560 3.630 338,581 +0.01(+0.28%)
Aug 18, 2017 3.600 3.690 3.550 3.620 678,218 +0.05(+1.40%)
Aug 17, 2017 3.660 3.670 3.540 3.570 364,084 -0.06(-1.65%)
Aug 16, 2017 3.500 3.665 3.480 3.630 493,277 +0.15(+4.31%)
Aug 15, 2017 3.470 3.555 3.450 3.480 324,819 -0.09(-2.52%)
Aug 14, 2017 3.440 3.590 3.370 3.570 512,846 +0.10(+2.88%)
Aug 11, 2017 3.580 3.580 3.420 3.470 432,457 -0.09(-2.53%)
Aug 10, 2017 3.570 3.590 3.470 3.560 688,540 +0.05(+1.42%)
Aug 09, 2017 3.560 3.650 3.440 3.510 674,352 +0.03(+0.86%)
Aug 08, 2017 3.630 3.630 3.420 3.480 735,769 -0.09(-2.52%)
Aug 07, 2017 3.580 3.660 3.491 3.570 604,348 +0.01(+0.28%)
Aug 04, 2017 3.810 3.830 3.495 3.560 1,373,854 -0.26(-6.81%)
Aug 03, 2017 4.080 4.135 3.810 3.820 1,214,004 -0.29(-7.06%)
Aug 02, 2017 4.170 4.255 4.100 4.110 728,916 -0.09(-2.14%)
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.