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

Gold Resource Corp (NY: GORO )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2023 0.4100 0.4300 0.4100 0.4280 188,104 +0.02(+4.21%)
Sep 28, 2023 0.4100 0.4293 0.4012 0.4107 305,212 -0.01(-2.05%)
Sep 27, 2023 0.4200 0.4279 0.4193 0.4193 172,340 -0.00(-0.40%)
Sep 26, 2023 0.4400 0.4400 0.4200 0.4210 190,906 -0.01(-2.55%)
Sep 25, 2023 0.4415 0.4457 0.4320 0.4320 283,564 -0.02(-4.21%)
Sep 22, 2023 0.4550 0.4551 0.4415 0.4510 203,210 -0.00(-0.88%)
Sep 21, 2023 0.4400 0.4597 0.4400 0.4550 133,353 +0.01(+1.11%)
Sep 20, 2023 0.4530 0.4660 0.4444 0.4500 270,409 -0.01(-1.10%)
Sep 19, 2023 0.4670 0.4680 0.4400 0.4550 213,129 -0.01(-2.36%)
Sep 18, 2023 0.4500 0.4660 0.4435 0.4660 215,712 +0.02(+5.19%)
Sep 15, 2023 0.4680 0.4902 0.4430 0.4430 490,793 -0.03(-5.74%)
Sep 14, 2023 0.4692 0.5000 0.4600 0.4700 296,936 +0.00(+0.99%)
Sep 13, 2023 0.4603 0.4800 0.4603 0.4654 238,211 +0.01(+1.62%)
Sep 12, 2023 0.4600 0.4799 0.4540 0.4580 201,784 +0.00(+0.88%)
Sep 11, 2023 0.4700 0.4700 0.4511 0.4540 202,866 -0.01(-1.15%)
Sep 08, 2023 0.4630 0.4650 0.4550 0.4593 139,278 -0.00(-0.67%)
Sep 07, 2023 0.4604 0.4787 0.4543 0.4624 220,712 -0.00(-0.92%)
Sep 06, 2023 0.4710 0.4750 0.4650 0.4667 137,593 -0.01(-1.12%)
Sep 05, 2023 0.4800 0.4900 0.4666 0.4720 210,030 +0.00(+0.19%)
Sep 01, 2023 0.5000 0.5000 0.4710 0.4711 329,168 -0.01(-1.98%)
Aug 31, 2023 0.5200 0.5275 0.4806 0.4806 264,429 -0.03(-5.39%)
Aug 30, 2023 0.5126 0.5320 0.4767 0.5080 238,501 +0.01(+0.99%)
Aug 29, 2023 0.5000 0.5318 0.4902 0.5030 350,066 +0.00(+0.92%)
Aug 28, 2023 0.4772 0.5000 0.4700 0.4984 397,364 +0.03(+7.18%)
Aug 25, 2023 0.4770 0.5000 0.4500 0.4650 326,363 -0.00(-0.11%)
Aug 24, 2023 0.4850 0.4853 0.4600 0.4655 401,865 -0.01(-3.10%)
Aug 23, 2023 0.4691 0.4928 0.4691 0.4804 447,795 +0.01(+2.15%)
Aug 22, 2023 0.4700 0.4950 0.4460 0.4703 792,771 -0.01(-1.18%)
Aug 21, 2023 0.5100 0.5200 0.4705 0.4759 555,593 -0.02(-3.27%)
Aug 18, 2023 0.5225 0.5330 0.4920 0.4920 579,553 -0.02(-3.28%)
Aug 17, 2023 0.5200 0.5500 0.5087 0.5087 573,996 -0.02(-4.02%)
Aug 16, 2023 0.5300 0.5400 0.5102 0.5300 515,015 -0.00(-0.88%)
Aug 15, 2023 0.5590 0.5600 0.5270 0.5347 340,706 -0.03(-4.47%)
Aug 14, 2023 0.5400 0.5600 0.5408 0.5597 205,699 +0.02(+3.21%)
Aug 11, 2023 0.5600 0.5700 0.5420 0.5423 308,391 -0.00(-0.44%)
Aug 10, 2023 0.5700 0.5700 0.5430 0.5447 314,038 -0.01(-2.26%)
Aug 09, 2023 0.5580 0.5800 0.5500 0.5573 284,050 +0.00(+0.43%)
Aug 08, 2023 0.5600 0.5757 0.5430 0.5549 224,832 +0.00(+0.29%)
Aug 07, 2023 0.5750 0.5897 0.5466 0.5533 602,940 -0.04(-6.25%)
Aug 04, 2023 0.6000 0.6199 0.5900 0.5902 382,032 -0.02(-2.93%)
Aug 03, 2023 0.5800 0.6127 0.5780 0.6080 315,248 +0.03(+4.83%)
Aug 02, 2023 0.6200 0.6208 0.5800 0.5800 466,052 -0.04(-6.45%)
Aug 01, 2023 0.6360 0.6360 0.6150 0.6200 331,161 -0.02(-2.56%)
Jul 31, 2023 0.6405 0.6500 0.6363 0.6363 258,818 +0.00(+0.00%)
Jul 28, 2023 0.6325 0.6500 0.6301 0.6363 254,824 -0.00(-0.58%)
Jul 27, 2023 0.6500 0.6500 0.6300 0.6400 421,953 -0.02(-3.02%)
Jul 26, 2023 0.6540 0.6689 0.6300 0.6599 521,361 -0.01(-0.81%)
Jul 25, 2023 0.6600 0.6700 0.6550 0.6653 204,370 +0.01(+1.42%)
Jul 24, 2023 0.6700 0.6779 0.6510 0.6560 244,593 -0.02(-2.67%)
Jul 21, 2023 0.6710 0.6740 0.6601 0.6740 407,249 +0.00(+0.30%)
Jul 20, 2023 0.6800 0.6880 0.6690 0.6720 448,853 -0.01(-2.01%)
Jul 19, 2023 0.6758 0.7100 0.6711 0.6858 753,305 +0.01(+0.85%)
Jul 18, 2023 0.6500 0.7120 0.6451 0.6800 1,334,155 +0.05(+7.94%)
Jul 17, 2023 0.6400 0.6880 0.6201 0.6300 974,848 +0.02(+3.38%)
Jul 14, 2023 0.6438 0.6438 0.6094 0.6094 416,258 -0.02(-3.18%)
Jul 13, 2023 0.6330 0.6498 0.6200 0.6294 304,357 +0.01(+1.81%)
Jul 12, 2023 0.6321 0.6656 0.6020 0.6182 745,841 -0.01(-1.87%)
Jul 11, 2023 0.5500 0.6343 0.5410 0.6300 1,077,174 +0.09(+16.71%)
Jul 10, 2023 0.5300 0.5547 0.5259 0.5398 681,993 +0.01(+1.87%)
Jul 07, 2023 0.5300 0.5382 0.5000 0.5299 1,128,236 +0.03(+6.00%)
Jul 06, 2023 0.6202 0.6218 0.4902 0.4999 4,166,795 -0.12(-18.79%)
Jul 05, 2023 0.6500 0.6517 0.6029 0.6156 969,350 -0.02(-3.81%)
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.