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

Gold Resource Corp (NY: GORO )

0.4731 +0.0152 (+3.32%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 1.640 1.695 1.610 1.650 622,843 +0.01(+0.61%)
Sep 29, 2022 1.640 1.650 1.600 1.640 323,955 -0.03(-1.80%)
Sep 28, 2022 1.550 1.680 1.550 1.670 732,519 +0.12(+7.74%)
Sep 27, 2022 1.540 1.580 1.530 1.550 551,194 +0.02(+1.31%)
Sep 26, 2022 1.580 1.600 1.520 1.530 566,335 -0.03(-1.92%)
Sep 23, 2022 1.630 1.630 1.550 1.560 803,933 -0.10(-6.02%)
Sep 22, 2022 1.680 1.695 1.640 1.660 395,755 -0.02(-1.19%)
Sep 21, 2022 1.690 1.710 1.620 1.680 526,906 +0.01(+0.60%)
Sep 20, 2022 1.690 1.700 1.650 1.670 435,032 -0.04(-2.34%)
Sep 19, 2022 1.700 1.710 1.670 1.710 496,784 -0.02(-1.16%)
Sep 16, 2022 1.620 1.755 1.600 1.730 1,381,244 +0.10(+6.13%)
Sep 15, 2022 1.660 1.690 1.610 1.630 571,552 -0.02(-1.21%)
Sep 14, 2022 1.690 1.690 1.650 1.650 355,992 -0.01(-0.60%)
Sep 13, 2022 1.690 1.750 1.660 1.660 683,234 -0.11(-6.21%)
Sep 12, 2022 1.790 1.820 1.760 1.770 593,725 +0.02(+1.14%)
Sep 09, 2022 1.750 1.770 1.720 1.750 416,683 +0.01(+0.57%)
Sep 08, 2022 1.720 1.750 1.690 1.740 376,752 +0.00(+0.00%)
Sep 07, 2022 1.700 1.750 1.670 1.740 497,941 +0.06(+3.57%)
Sep 06, 2022 1.720 1.755 1.660 1.680 363,939 -0.04(-2.33%)
Sep 02, 2022 1.720 1.770 1.680 1.720 708,899 +0.05(+2.99%)
Sep 01, 2022 1.720 1.740 1.640 1.670 720,736 -0.03(-1.76%)
Aug 31, 2022 1.690 1.730 1.665 1.700 509,886 +0.01(+0.59%)
Aug 30, 2022 1.750 1.755 1.690 1.690 582,195 -0.08(-4.52%)
Aug 29, 2022 1.770 1.810 1.750 1.770 439,917 -0.05(-2.75%)
Aug 26, 2022 1.860 1.880 1.780 1.820 568,276 -0.06(-3.19%)
Aug 25, 2022 1.870 1.900 1.830 1.880 394,866 +0.03(+1.62%)
Aug 24, 2022 1.880 1.880 1.820 1.850 389,331 -0.03(-1.60%)
Aug 23, 2022 1.820 1.900 1.805 1.880 914,045 +0.07(+3.87%)
Aug 22, 2022 1.750 1.810 1.738 1.810 1,067,766 +0.04(+2.26%)
Aug 19, 2022 1.760 1.780 1.730 1.770 903,851 -0.01(-0.56%)
Aug 18, 2022 1.770 1.820 1.750 1.780 770,557 -0.02(-1.11%)
Aug 17, 2022 1.810 1.820 1.735 1.800 875,951 -0.02(-1.10%)
Aug 16, 2022 1.770 1.840 1.767 1.820 447,766 +0.02(+1.11%)
Aug 15, 2022 1.850 1.850 1.790 1.800 538,992 -0.09(-4.76%)
Aug 12, 2022 1.840 1.890 1.820 1.890 368,667 +0.06(+3.28%)
Aug 11, 2022 1.860 1.875 1.810 1.830 420,119 -0.03(-1.61%)
Aug 10, 2022 1.900 1.900 1.820 1.860 547,681 +0.01(+0.54%)
Aug 09, 2022 1.900 1.910 1.830 1.850 515,040 -0.05(-2.63%)
Aug 08, 2022 1.850 1.910 1.850 1.900 554,452 +0.06(+3.26%)
Aug 05, 2022 1.730 1.850 1.710 1.840 1,049,681 +0.05(+2.79%)
Aug 04, 2022 1.700 1.815 1.670 1.790 973,546 +0.12(+7.19%)
Aug 03, 2022 1.700 1.720 1.670 1.670 703,715 -0.03(-1.76%)
Aug 02, 2022 1.710 1.750 1.680 1.700 626,012 -0.01(-0.58%)
Aug 01, 2022 1.800 1.800 1.700 1.710 880,056 -0.05(-2.84%)
Jul 29, 2022 1.810 1.815 1.740 1.760 637,057 -0.01(-0.56%)
Jul 28, 2022 1.740 1.850 1.680 1.770 1,305,263 +0.11(+6.63%)
Jul 27, 2022 1.640 1.685 1.591 1.660 500,572 +0.05(+3.11%)
Jul 26, 2022 1.580 1.660 1.580 1.610 471,414 +0.05(+3.21%)
Jul 25, 2022 1.580 1.600 1.530 1.560 869,973 +0.00(+0.00%)
Jul 22, 2022 1.600 1.660 1.550 1.560 624,716 -0.01(-0.64%)
Jul 21, 2022 1.570 1.597 1.540 1.570 686,616 +0.03(+1.95%)
Jul 20, 2022 1.550 1.600 1.540 1.540 832,547 -0.05(-3.14%)
Jul 19, 2022 1.590 1.620 1.564 1.590 621,826 +0.02(+1.27%)
Jul 18, 2022 1.570 1.610 1.560 1.570 576,561 +0.03(+1.95%)
Jul 15, 2022 1.580 1.580 1.520 1.540 480,025 -0.02(-1.28%)
Jul 14, 2022 1.560 1.585 1.500 1.560 883,182 -0.05(-3.11%)
Jul 13, 2022 1.550 1.640 1.550 1.610 667,241 +0.05(+3.21%)
Jul 12, 2022 1.550 1.595 1.530 1.560 1,026,444 -0.02(-1.27%)
Jul 11, 2022 1.540 1.620 1.540 1.580 585,469 +0.00(+0.00%)
Jul 08, 2022 1.570 1.610 1.550 1.580 739,082 -0.02(-1.25%)
Jul 07, 2022 1.560 1.625 1.560 1.600 670,564 +0.03(+1.91%)
Jul 06, 2022 1.600 1.609 1.530 1.570 943,537 -0.04(-2.48%)
Jul 05, 2022 1.660 1.670 1.570 1.610 882,934 -0.08(-4.73%)
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.