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

Gold Resource Corp (NY: GORO )

0.4891 +0.0160 (+3.38%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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 (%)
Feb 28, 2020 4.230 4.420 3.990 4.020 2,005,600 -0.65(-13.92%)
Feb 27, 2020 5.200 5.200 4.650 4.670 1,476,183 -0.45(-8.79%)
Feb 26, 2020 5.340 5.380 5.100 5.120 748,603 -0.17(-3.21%)
Feb 25, 2020 5.690 5.760 5.250 5.290 1,264,892 -0.48(-8.32%)
Feb 24, 2020 6.220 6.240 5.610 5.770 1,845,585 -0.05(-0.86%)
Feb 21, 2020 5.500 5.892 5.420 5.820 1,892,300 +0.51(+9.60%)
Feb 20, 2020 5.430 5.670 5.290 5.310 1,125,388 -0.07(-1.30%)
Feb 19, 2020 5.300 5.430 5.200 5.380 729,987 +0.11(+2.09%)
Feb 18, 2020 5.130 5.300 5.060 5.270 763,317 +0.23(+4.56%)
Feb 14, 2020 5.130 5.184 5.020 5.040 388,600 -0.09(-1.75%)
Feb 13, 2020 5.070 5.166 5.010 5.130 366,553 +0.12(+2.40%)
Feb 12, 2020 5.060 5.100 4.903 5.010 404,553 -0.07(-1.38%)
Feb 11, 2020 5.110 5.190 5.050 5.080 500,635 -0.06(-1.17%)
Feb 10, 2020 5.280 5.300 5.130 5.140 389,912 -0.08(-1.53%)
Feb 07, 2020 5.430 5.480 5.220 5.220 441,600 -0.16(-2.97%)
Feb 06, 2020 5.490 5.540 5.380 5.380 519,244 -0.02(-0.37%)
Feb 05, 2020 5.200 5.470 5.200 5.400 516,423 +0.19(+3.65%)
Feb 04, 2020 5.260 5.340 5.135 5.210 596,537 -0.21(-3.87%)
Feb 03, 2020 5.420 5.520 5.270 5.420 794,937 -0.08(-1.45%)
Jan 31, 2020 5.430 5.765 5.430 5.500 1,012,800 +0.07(+1.29%)
Jan 30, 2020 5.500 5.600 5.370 5.430 894,794 -0.05(-0.91%)
Jan 29, 2020 4.950 5.520 4.930 5.480 1,193,102 +0.58(+11.84%)
Jan 28, 2020 5.020 5.090 4.830 4.900 653,679 -0.16(-3.16%)
Jan 27, 2020 5.320 5.440 5.050 5.060 693,286 -0.15(-2.88%)
Jan 24, 2020 5.110 5.260 5.068 5.210 551,400 +0.06(+1.17%)
Jan 23, 2020 5.080 5.230 5.030 5.150 544,010 +0.05(+0.98%)
Jan 22, 2020 5.150 5.185 5.060 5.100 284,182 -0.02(-0.39%)
Jan 21, 2020 4.960 5.140 4.880 5.120 558,079 +0.12(+2.40%)
Jan 17, 2020 5.180 5.180 4.960 5.000 601,900 -0.14(-2.72%)
Jan 16, 2020 5.140 5.240 5.090 5.140 522,230 +0.00(+0.00%)
Jan 15, 2020 5.030 5.160 4.930 5.140 699,720 +0.20(+4.05%)
Jan 14, 2020 4.760 5.014 4.750 4.940 710,056 +0.14(+2.92%)
Jan 13, 2020 5.180 5.190 4.800 4.800 1,099,547 -0.39(-7.51%)
Jan 10, 2020 5.100 5.245 5.060 5.190 452,000 +0.09(+1.76%)
Jan 09, 2020 5.090 5.190 5.050 5.100 580,689 -0.09(-1.73%)
Jan 08, 2020 5.520 5.520 5.170 5.190 921,548 -0.37(-6.65%)
Jan 07, 2020 5.410 5.600 5.350 5.560 584,022 +0.17(+3.15%)
Jan 06, 2020 5.540 5.540 5.330 5.390 842,172 -0.03(-0.55%)
Jan 03, 2020 5.620 5.650 5.400 5.420 822,200 -0.05(-0.91%)
Jan 02, 2020 5.610 5.620 5.371 5.470 643,274 -0.07(-1.26%)
Dec 31, 2019 5.700 5.760 5.470 5.540 790,400 -0.11(-1.95%)
Dec 30, 2019 5.500 5.650 5.440 5.650 617,641 +0.17(+3.10%)
Dec 27, 2019 5.600 5.605 5.450 5.480 691,700 -0.11(-1.97%)
Dec 26, 2019 5.600 5.840 5.550 5.590 927,970 +0.12(+2.19%)
Dec 24, 2019 5.260 5.550 5.240 5.470 713,400 +0.27(+5.19%)
Dec 23, 2019 5.050 5.210 5.050 5.200 619,447 +0.18(+3.59%)
Dec 20, 2019 5.080 5.170 4.990 5.020 1,382,800 -0.09(-1.76%)
Dec 19, 2019 5.170 5.200 5.080 5.110 519,663 -0.08(-1.54%)
Dec 18, 2019 5.190 5.270 5.120 5.190 603,857 -0.01(-0.19%)
Dec 17, 2019 5.220 5.270 5.150 5.200 552,715 -0.01(-0.19%)
Dec 16, 2019 5.350 5.390 5.180 5.210 881,754 -0.12(-2.25%)
Dec 13, 2019 5.100 5.350 5.040 5.330 1,084,400 +0.24(+4.72%)
Dec 12, 2019 5.250 5.300 4.970 5.090 1,245,262 -0.11(-2.12%)
Dec 11, 2019 4.910 5.200 4.870 5.200 1,215,371 +0.28(+5.69%)
Dec 10, 2019 4.870 4.950 4.810 4.920 529,974 +0.09(+1.86%)
Dec 09, 2019 4.850 4.890 4.690 4.830 594,565 +0.01(+0.21%)
Dec 06, 2019 4.660 4.840 4.630 4.820 694,500 +0.10(+2.12%)
Dec 05, 2019 4.550 4.940 4.550 4.720 1,272,823 +0.16(+3.51%)
Dec 04, 2019 4.540 4.600 4.430 4.560 470,654 -0.01(-0.22%)
Dec 03, 2019 4.580 4.650 4.510 4.570 762,158 +0.16(+3.63%)
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.