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

Gold Resource Corp (NY: GORO )

0.5040 +0.0040 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.510 4.510 4.510 0 +0.03(+0.67%)
Mar 28, 2018 4.610 4.680 4.430 4.480 248,266 -0.12(-2.61%)
Mar 27, 2018 4.680 4.751 4.600 4.600 169,900 -0.14(-2.95%)
Mar 26, 2018 4.760 4.780 4.680 4.740 225,088 +0.04(+0.85%)
Mar 23, 2018 4.800 4.860 4.690 4.700 311,176 +0.00(+0.00%)
Mar 22, 2018 4.680 4.790 4.670 4.700 173,139 -0.03(-0.63%)
Mar 21, 2018 4.650 4.740 4.615 4.730 241,825 +0.15(+3.28%)
Mar 20, 2018 4.690 4.750 4.570 4.580 147,516 -0.11(-2.35%)
Mar 19, 2018 4.560 4.760 4.560 4.690 297,142 +0.09(+1.96%)
Mar 16, 2018 4.430 4.620 4.410 4.600 393,680 +0.15(+3.37%)
Mar 15, 2018 4.520 4.540 4.410 4.450 276,618 -0.08(-1.77%)
Mar 14, 2018 4.610 4.650 4.515 4.530 152,853 -0.06(-1.31%)
Mar 13, 2018 4.520 4.680 4.510 4.590 244,890 +0.03(+0.66%)
Mar 12, 2018 4.320 4.560 4.270 4.560 369,926 +0.20(+4.59%)
Mar 09, 2018 4.230 4.410 4.210 4.360 349,136 +0.14(+3.32%)
Mar 08, 2018 4.120 4.260 3.970 4.220 326,061 +0.11(+2.68%)
Mar 07, 2018 4.080 4.110 172,574 -0.09(-2.14%)
Mar 06, 2018 4.200 4.290 4.200 4.200 184,355 +0.05(+1.20%)
Mar 05, 2018 4.210 4.260 4.100 4.150 223,419 -0.08(-1.89%)
Mar 02, 2018 4.230 4.280 4.180 4.230 219,301 +0.00(+0.00%)
Mar 01, 2018 4.040 4.230 4.030 4.230 333,624 +0.16(+3.93%)
Feb 28, 2018 4.230 4.300 4.070 4.070 328,220 -0.17(-4.01%)
Feb 27, 2018 4.460 4.470 4.220 4.240 374,327 -0.26(-5.78%)
Feb 26, 2018 4.530 4.600 4.340 4.500 307,200 +0.03(+0.67%)
Feb 23, 2018 4.440 4.470 4.355 4.470 215,736 +0.05(+1.13%)
Feb 22, 2018 4.500 4.510 4.400 4.420 137,038 -0.03(-0.67%)
Feb 21, 2018 4.470 4.570 4.470 4.450 212,977 -0.01(-0.22%)
Feb 20, 2018 4.530 4.650 4.450 4.460 234,868 -0.14(-3.04%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.03(-0.65%)
Feb 15, 2018 4.670 4.680 4.520 4.630 208,554 +0.01(+0.22%)
Feb 14, 2018 4.320 4.660 4.300 4.620 409,356 +0.27(+6.21%)
Feb 13, 2018 4.290 4.390 4.250 4.350 228,456 +0.05(+1.16%)
Feb 12, 2018 4.140 4.370 4.110 4.300 342,848 +0.13(+3.12%)
Feb 09, 2018 4.310 4.330 4.020 4.170 613,348 -0.15(-3.47%)
Feb 08, 2018 4.310 4.418 4.300 4.320 369,291 -0.02(-0.46%)
Feb 07, 2018 4.380 4.380 4.230 4.340 370,111 +0.03(+0.70%)
Feb 06, 2018 4.380 4.460 4.270 4.310 298,444 -0.07(-1.60%)
Feb 05, 2018 4.260 4.440 4.200 4.380 289,283 +0.09(+2.10%)
Feb 02, 2018 4.440 4.490 4.250 4.290 608,327 -0.22(-4.88%)
Feb 01, 2018 4.510 4.540 4.430 4.510 309,628 -0.01(-0.22%)
Jan 31, 2018 4.660 4.670 4.440 4.520 399,365 -0.10(-2.16%)
Jan 30, 2018 4.660 4.710 4.540 4.620 309,401 -0.04(-0.86%)
Jan 29, 2018 4.680 4.720 4.520 4.660 480,196 -0.05(-1.06%)
Jan 26, 2018 4.750 4.790 4.640 4.710 307,215 -0.02(-0.42%)
Jan 25, 2018 4.880 4.890 4.650 4.730 614,218 -0.12(-2.47%)
Jan 24, 2018 5.050 5.050 4.830 4.850 810,096 -0.12(-2.41%)
Jan 23, 2018 4.880 4.980 4.780 4.970 349,956 +0.05(+1.02%)
Jan 22, 2018 4.850 5.000 4.828 4.920 292,134 +0.09(+1.86%)
Jan 19, 2018 4.780 4.900 4.720 4.830 284,822 +0.06(+1.26%)
Jan 18, 2018 4.960 4.960 4.740 4.770 421,643 -0.16(-3.25%)
Jan 17, 2018 4.990 5.010 4.830 4.930 472,901 -0.07(-1.40%)
Jan 16, 2018 4.720 5.050 4.680 5.000 900,088 +0.34(+7.30%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.17(+3.79%)
Jan 11, 2018 4.350 4.500 4.320 4.490 374,706 +0.12(+2.75%)
Jan 10, 2018 4.250 4.360 4.250 4.370 299,608 +0.14(+3.31%)
Jan 09, 2018 4.240 4.290 4.140 4.230 280,308 -0.05(-1.17%)
Jan 08, 2018 4.410 4.410 4.230 4.280 289,479 -0.11(-2.51%)
Jan 05, 2018 4.370 4.430 4.340 4.390 192,050 +0.00(+0.00%)
Jan 04, 2018 4.350 4.430 4.290 4.390 309,455 +0.05(+1.15%)
Jan 03, 2018 4.430 4.480 4.270 4.340 544,249 -0.14(-3.13%)
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.