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 (%)
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 909,424 +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%)
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.