Skip to main content

Gold Resource Corp (NY: GORO )

0.4882 +0.0151 (+3.19%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2024 0.4511 0.4753 0.4500 0.4731 224,240 +0.02(+3.32%)
May 07, 2024 0.4567 0.4797 0.4550 0.4579 262,819 +0.01(+1.60%)
May 06, 2024 0.4400 0.4800 0.4360 0.4507 611,177 +0.02(+4.33%)
May 03, 2024 0.4700 0.4700 0.4300 0.4320 635,244 -0.03(-6.94%)
May 02, 2024 0.4630 0.4800 0.4280 0.4642 767,636 +0.00(+0.04%)
May 01, 2024 0.4900 0.4900 0.4575 0.4640 388,258 +0.00(+0.87%)
Apr 30, 2024 0.5050 0.5103 0.4326 0.4600 858,182 -0.05(-9.82%)
Apr 29, 2024 0.5200 0.5250 0.5025 0.5101 499,250 +0.01(+1.21%)
Apr 26, 2024 0.5085 0.5224 0.5000 0.5040 876,780 +0.00(+0.80%)
Apr 25, 2024 0.4800 0.5079 0.4814 0.5000 730,325 +0.03(+6.38%)
Apr 24, 2024 0.5100 0.5190 0.4650 0.4700 647,264 -0.03(-5.98%)
Apr 23, 2024 0.4600 0.5100 0.4600 0.4999 703,246 +0.04(+9.63%)
Apr 22, 2024 0.4600 0.5250 0.4510 0.4560 638,733 -0.03(-6.17%)
Apr 19, 2024 0.4500 0.5100 0.4500 0.4860 721,773 +0.03(+6.35%)
Apr 18, 2024 0.4976 0.5083 0.4400 0.4570 714,704 -0.04(-7.71%)
Apr 17, 2024 0.5395 0.5500 0.4811 0.4952 820,359 -0.04(-7.51%)
Apr 16, 2024 0.5200 0.5354 0.5005 0.5354 512,545 +0.00(+0.26%)
Apr 15, 2024 0.5401 0.5461 0.5010 0.5340 660,490 -0.00(-0.60%)
Apr 12, 2024 0.6012 0.6012 0.5150 0.5372 1,482,185 -0.04(-6.85%)
Apr 11, 2024 0.5728 0.6400 0.5618 0.5767 1,800,497 +0.02(+2.96%)
Apr 10, 2024 0.5500 0.5684 0.4950 0.5601 1,212,121 -0.00(-0.78%)
Apr 09, 2024 0.6331 0.6400 0.5500 0.5645 1,546,159 -0.05(-7.46%)
Apr 08, 2024 0.6456 0.6600 0.6030 0.6100 1,229,768 -0.01(-1.13%)
Apr 05, 2024 0.6100 0.6500 0.5901 0.6170 1,760,860 +0.01(+0.82%)
Apr 04, 2024 0.6800 0.7100 0.5800 0.6120 3,573,468 -0.04(-5.83%)
Apr 03, 2024 0.5400 0.6600 0.5342 0.6499 3,465,607 +0.14(+26.98%)
Apr 02, 2024 0.5148 0.5652 0.5000 0.5118 1,850,800 +0.02(+4.45%)
Apr 01, 2024 0.4500 0.5500 0.4500 0.4900 2,398,918 +0.06(+12.75%)
Mar 28, 2024 0.4200 0.4451 0.4011 0.4346 1,015,497 +0.03(+8.35%)
Mar 27, 2024 0.3600 0.4100 0.3602 0.4011 962,668 +0.05(+13.75%)
Mar 26, 2024 0.3627 0.3713 0.3500 0.3526 302,844 -0.01(-2.27%)
Mar 25, 2024 0.3900 0.3960 0.3442 0.3608 684,233 -0.02(-5.05%)
Mar 22, 2024 0.4000 0.4093 0.3663 0.3800 339,942 -0.01(-1.30%)
Mar 21, 2024 0.4000 0.4100 0.3813 0.3850 557,177 -0.00(-0.77%)
Mar 20, 2024 0.3800 0.4200 0.3704 0.3880 560,720 +0.00(+1.04%)
Mar 19, 2024 0.4139 0.4350 0.3800 0.3840 948,043 -0.03(-7.47%)
Mar 18, 2024 0.4000 0.4450 0.3940 0.4150 1,104,186 +0.03(+8.07%)
Mar 15, 2024 0.3600 0.4000 0.3600 0.3840 870,588 +0.03(+8.41%)
Mar 14, 2024 0.4250 0.4284 0.3500 0.3542 1,550,939 -0.06(-13.61%)
Mar 13, 2024 0.3700 0.4200 0.3600 0.4100 1,829,733 +0.07(+19.85%)
Mar 12, 2024 0.3800 0.3804 0.3320 0.3421 1,147,485 -0.05(-13.61%)
Mar 11, 2024 0.3200 0.4000 0.3200 0.3960 2,042,660 +0.08(+23.94%)
Mar 08, 2024 0.2930 0.3200 0.2900 0.3195 941,728 +0.03(+10.10%)
Mar 07, 2024 0.2800 0.3000 0.2748 0.2902 899,900 +0.01(+3.64%)
Mar 06, 2024 0.2700 0.2800 0.2621 0.2800 773,836 +0.02(+6.22%)
Mar 05, 2024 0.2700 0.2745 0.2562 0.2636 614,669 -0.00(-0.08%)
Mar 04, 2024 0.2600 0.2699 0.2560 0.2638 594,318 +0.00(+1.50%)
Mar 01, 2024 0.2601 0.2620 0.2500 0.2599 221,613 +0.01(+4.04%)
Feb 29, 2024 0.2690 0.2690 0.2480 0.2498 343,856 -0.01(-2.42%)
Feb 28, 2024 0.2550 0.2655 0.2500 0.2560 219,140 -0.00(-1.42%)
Feb 27, 2024 0.2621 0.2700 0.2550 0.2597 294,035 -0.00(-0.12%)
Feb 26, 2024 0.2574 0.2699 0.2535 0.2600 208,041 +0.00(+0.74%)
Feb 23, 2024 0.2500 0.2650 0.2450 0.2581 314,990 +0.01(+3.57%)
Feb 22, 2024 0.2599 0.2599 0.2460 0.2492 202,739 -0.01(-2.27%)
Feb 21, 2024 0.2633 0.2780 0.2500 0.2550 360,279 -0.01(-3.77%)
Feb 20, 2024 0.2641 0.2765 0.2560 0.2650 347,212 +0.00(+0.38%)
Feb 16, 2024 0.2650 0.2699 0.2552 0.2640 217,081 -0.00(-0.38%)
Feb 15, 2024 0.2500 0.2678 0.2500 0.2650 526,430 +0.01(+5.58%)
Feb 14, 2024 0.2491 0.2646 0.2455 0.2510 292,845 +0.00(+0.40%)
Feb 13, 2024 0.2570 0.2580 0.2500 0.2500 156,642 -0.01(-2.76%)
Feb 12, 2024 0.2500 0.2617 0.2505 0.2571 421,471 +0.00(+0.82%)
Feb 09, 2024 0.2480 0.2551 0.2418 0.2550 392,614 +0.01(+2.82%)
Feb 08, 2024 0.2495 0.2552 0.2431 0.2480 171,028 -0.00(-1.59%)
Feb 07, 2024 0.2605 0.2605 0.2440 0.2520 370,930 -0.01(-2.70%)
Feb 06, 2024 0.2430 0.2590 0.2421 0.2590 160,570 +0.01(+3.64%)
Feb 05, 2024 0.2562 0.2573 0.2312 0.2499 559,962 +0.01(+2.42%)
Feb 02, 2024 0.2605 0.2605 0.2400 0.2440 516,779 -0.01(-5.43%)
Feb 01, 2024 0.2447 0.2600 0.2400 0.2580 575,393 +0.02(+9.51%)
Jan 31, 2024 0.2605 0.2605 0.2153 0.2356 2,124,708 -0.02(-9.28%)
Jan 30, 2024 0.2624 0.2637 0.2557 0.2597 475,071 -0.00(-0.08%)
Jan 29, 2024 0.2900 0.2950 0.2557 0.2599 1,694,154 -0.02(-7.84%)
Jan 26, 2024 0.2960 0.2996 0.2806 0.2820 321,584 +0.00(+0.00%)
Jan 25, 2024 0.2982 0.3000 0.2820 0.2820 246,254 -0.01(-4.73%)
Jan 24, 2024 0.3100 0.3100 0.2860 0.2960 312,636 -0.00(-0.10%)
Jan 23, 2024 0.3000 0.3200 0.2901 0.2963 233,571 +0.01(+2.17%)
Jan 22, 2024 0.3000 0.3060 0.2860 0.2900 369,808 +0.00(+0.80%)
Jan 19, 2024 0.2910 0.3000 0.2780 0.2877 293,212 -0.01(-3.46%)
Jan 18, 2024 0.2900 0.3000 0.2825 0.2980 223,490 +0.00(+1.64%)
Jan 17, 2024 0.3049 0.3049 0.2800 0.2932 397,618 +0.00(+0.07%)
Jan 16, 2024 0.3320 0.3320 0.2910 0.2930 769,081 -0.04(-10.94%)
Jan 12, 2024 0.3212 0.3490 0.3180 0.3290 619,164 +0.01(+3.79%)
Jan 11, 2024 0.3208 0.3300 0.3000 0.3170 636,133 -0.01(-2.64%)
Jan 10, 2024 0.3500 0.3511 0.3225 0.3256 517,968 -0.01(-2.66%)
Jan 09, 2024 0.3670 0.3670 0.3311 0.3345 393,896 -0.02(-6.75%)
Jan 08, 2024 0.3600 0.3670 0.3500 0.3587 251,139 +0.01(+2.49%)
Jan 05, 2024 0.3600 0.3800 0.3500 0.3500 376,750 -0.01(-1.41%)
Jan 04, 2024 0.3456 0.3716 0.3456 0.3550 528,703 -0.00(-0.70%)
Jan 03, 2024 0.3844 0.3938 0.3449 0.3575 607,867 -0.02(-6.51%)
Jan 02, 2024 0.3800 0.4000 0.3700 0.3824 469,428 +0.01(+1.70%)
Dec 29, 2023 0.3850 0.3899 0.3700 0.3760 680,126 -0.01(-1.42%)
Dec 28, 2023 0.3800 0.4040 0.3702 0.3814 1,103,940 +0.00(+0.10%)
Dec 27, 2023 0.3800 0.3893 0.3701 0.3810 779,925 +0.02(+4.67%)
Dec 26, 2023 0.3786 0.3786 0.3550 0.3640 418,711 +0.01(+3.12%)
Dec 22, 2023 0.3590 0.3790 0.3310 0.3530 1,169,762 +0.02(+6.97%)
Dec 21, 2023 0.3400 0.3574 0.3226 0.3300 814,637 +0.00(+0.09%)
Dec 20, 2023 0.2946 0.3390 0.2946 0.3297 625,919 +0.03(+10.27%)
Dec 19, 2023 0.3000 0.3150 0.2932 0.2990 651,328 -0.00(-0.37%)
Dec 18, 2023 0.3300 0.3350 0.2801 0.3001 631,545 -0.02(-6.22%)
Dec 15, 2023 0.3300 0.3300 0.3100 0.3200 599,451 -0.01(-3.59%)
Dec 14, 2023 0.3000 0.3410 0.3000 0.3319 909,524 +0.01(+2.19%)
Dec 13, 2023 0.2700 0.3300 0.2700 0.3248 821,738 +0.05(+19.90%)
Dec 12, 2023 0.2999 0.2999 0.2709 0.2709 280,031 -0.02(-5.35%)
Dec 11, 2023 0.2841 0.2900 0.2650 0.2862 663,067 -0.00(-1.41%)
Dec 08, 2023 0.3016 0.3029 0.2750 0.2903 891,343 -0.01(-2.26%)
Dec 07, 2023 0.3100 0.3200 0.2890 0.2970 659,183 -0.02(-7.42%)
Dec 06, 2023 0.3400 0.3497 0.3200 0.3208 400,782 -0.02(-4.89%)
Dec 05, 2023 0.3500 0.3562 0.3296 0.3373 294,195 -0.01(-1.95%)
Dec 04, 2023 0.3500 0.3590 0.3380 0.3440 459,206 -0.01(-1.43%)
Dec 01, 2023 0.3200 0.3490 0.3100 0.3490 767,221 +0.03(+8.99%)
Nov 30, 2023 0.3349 0.3349 0.3157 0.3202 322,036 -0.01(-2.97%)
Nov 29, 2023 0.3360 0.3397 0.3129 0.3300 398,698 -0.01(-1.49%)
Nov 28, 2023 0.3000 0.3350 0.3000 0.3350 724,926 +0.03(+11.37%)
Nov 27, 2023 0.2900 0.3159 0.2900 0.3008 434,188 -0.00(-0.89%)
Nov 24, 2023 0.3000 0.3098 0.3000 0.3035 141,539 +0.00(+0.60%)
Nov 22, 2023 0.3098 0.3149 0.2980 0.3017 432,758 -0.01(-2.61%)
Nov 21, 2023 0.3000 0.3150 0.2900 0.3098 649,522 +0.01(+4.66%)
Nov 20, 2023 0.2813 0.3050 0.2772 0.2960 502,819 +0.02(+7.71%)
Nov 17, 2023 0.2700 0.2789 0.2665 0.2748 389,232 +0.01(+2.16%)
Nov 16, 2023 0.2650 0.2940 0.2650 0.2690 923,242 -0.00(-0.11%)
Nov 15, 2023 0.2800 0.2900 0.2691 0.2693 589,568 -0.01(-3.48%)
Nov 14, 2023 0.2613 0.2900 0.2571 0.2790 1,200,215 +0.02(+8.39%)
Nov 13, 2023 0.2700 0.2743 0.2570 0.2574 387,299 -0.01(-2.79%)
Nov 10, 2023 0.2816 0.2900 0.2553 0.2648 944,148 -0.03(-8.88%)
Nov 09, 2023 0.3100 0.3103 0.2700 0.2906 1,833,001 -0.02(-6.26%)
Nov 08, 2023 0.3200 0.3350 0.3100 0.3100 725,413 -0.02(-6.06%)
Nov 07, 2023 0.3800 0.3882 0.3100 0.3300 2,414,266 -0.07(-18.50%)
Nov 06, 2023 0.4006 0.4150 0.3950 0.4049 327,959 -0.00(-0.02%)
Nov 03, 2023 0.4200 0.4200 0.4000 0.4050 459,866 -0.00(-0.02%)
Nov 02, 2023 0.4230 0.4230 0.4050 0.4051 157,689 -0.01(-3.55%)
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.