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

Gold Resource Corp (NY: GORO )

0.4850 +0.0119 (+2.52%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Oct 31, 2014 4.000 4.090 3.840 3.890 1,450,304 -0.30(-7.16%)
Oct 30, 2014 4.550 4.550 4.170 4.190 697,915 -0.44(-9.50%)
Oct 29, 2014 4.850 4.880 4.580 4.630 493,774 -0.25(-5.12%)
Oct 28, 2014 4.750 4.990 4.620 4.880 333,873 +0.24(+5.17%)
Oct 27, 2014 4.680 4.760 4.760 4.640 320,949 -0.12(-2.52%)
Oct 24, 2014 4.930 4.930 4.740 4.760 276,063 -0.17(-3.45%)
Oct 23, 2014 4.610 4.950 4.610 4.930 505,497 +0.24(+5.12%)
Oct 22, 2014 4.840 4.940 4.660 4.690 349,403 -0.18(-3.70%)
Oct 21, 2014 4.970 4.990 4.820 4.870 516,052 -0.25(-4.88%)
Oct 20, 2014 5.150 5.270 4.960 5.120 348,339 +0.07(+1.39%)
Oct 17, 2014 5.250 5.267 5.000 5.050 541,602 -0.16(-3.07%)
Oct 16, 2014 5.020 5.350 5.020 5.210 454,363 +0.03(+0.58%)
Oct 15, 2014 4.950 5.220 4.780 5.180 867,145 +0.41(+8.60%)
Oct 14, 2014 4.610 4.945 4.590 4.770 632,146 +0.20(+4.38%)
Oct 13, 2014 4.390 4.720 4.390 4.570 617,498 +0.19(+4.34%)
Oct 10, 2014 4.510 4.630 4.300 4.380 598,580 -0.09(-2.01%)
Oct 09, 2014 4.750 4.800 4.410 4.470 842,190 -0.30(-6.29%)
Oct 08, 2014 4.350 4.820 4.160 4.770 705,929 +0.45(+10.42%)
Oct 07, 2014 4.640 4.700 4.320 4.320 821,759 -0.38(-8.09%)
Oct 06, 2014 4.740 4.838 4.480 4.700 631,554 +0.01(+0.21%)
Oct 03, 2014 5.230 5.290 4.680 4.690 743,095 -0.60(-11.34%)
Oct 02, 2014 5.130 5.360 5.120 5.290 390,023 +0.18(+3.52%)
Oct 01, 2014 5.170 5.272 5.110 5.110 345,633 -0.01(-0.20%)
Sep 30, 2014 5.280 5.324 5.120 5.120 389,691 -0.19(-3.58%)
Sep 29, 2014 5.310 5.380 5.280 5.310 310,088 +0.03(+0.57%)
Sep 26, 2014 5.270 5.360 5.230 5.280 241,126 -0.08(-1.49%)
Sep 25, 2014 5.250 5.420 5.110 5.360 446,599 +0.02(+0.37%)
Sep 24, 2014 5.340 5.430 5.270 5.340 301,895 -0.03(-0.56%)
Sep 23, 2014 5.460 5.460 5.290 5.370 403,664 +0.12(+2.29%)
Sep 22, 2014 5.400 5.440 5.180 5.250 587,436 -0.18(-3.31%)
Sep 19, 2014 5.820 5.920 5.430 5.430 1,209,473 -0.40(-6.86%)
Sep 18, 2014 5.770 5.880 5.695 5.830 421,307 +0.04(+0.69%)
Sep 17, 2014 5.770 6.040 5.740 5.790 586,456 -0.01(-0.17%)
Sep 16, 2014 5.710 5.870 5.620 5.800 365,516 +0.09(+1.58%)
Sep 15, 2014 5.660 5.770 5.500 5.710 519,777 +0.05(+0.88%)
Sep 12, 2014 5.720 5.820 5.623 5.660 387,465 -0.19(-3.25%)
Sep 11, 2014 5.540 5.880 5.490 5.850 518,292 +0.20(+3.54%)
Sep 10, 2014 5.600 5.730 5.560 5.650 379,154 -0.01(-0.18%)
Sep 09, 2014 5.500 5.670 5.410 5.660 615,333 +0.18(+3.28%)
Sep 08, 2014 5.700 5.710 5.350 5.480 905,306 -0.25(-4.36%)
Sep 05, 2014 5.710 5.790 5.550 5.730 465,234 +0.10(+1.78%)
Sep 04, 2014 5.900 6.020 5.600 5.630 762,875 -0.20(-3.43%)
Sep 03, 2014 5.930 5.930 5.877 5.830 455,105 -0.04(-0.68%)
Sep 02, 2014 6.050 6.090 5.860 5.870 674,435 -0.33(-5.32%)
Aug 29, 2014 6.300 6.200 6.200 6.200 1,146,900 +0.01(+0.16%)
Aug 28, 2014 6.250 6.260 6.130 6.190 401,185 +0.02(+0.32%)
Aug 27, 2014 6.240 6.350 6.140 6.170 907,713 +0.05(+0.82%)
Aug 26, 2014 6.100 6.220 6.000 6.120 2,116,778 +0.14(+2.34%)
Aug 25, 2014 5.770 5.990 5.750 5.980 351,427 +0.19(+3.28%)
Aug 22, 2014 5.800 5.840 5.710 5.790 302,042 -0.04(-0.69%)
Aug 21, 2014 5.800 5.850 5.700 5.830 561,413 -0.04(-0.68%)
Aug 20, 2014 6.000 6.010 5.860 5.870 441,289 -0.18(-2.98%)
Aug 19, 2014 6.070 6.080 5.970 6.050 310,448 -0.04(-0.66%)
Aug 18, 2014 6.100 6.177 5.960 6.090 576,322 -0.05(-0.81%)
Aug 15, 2014 5.990 6.190 5.910 6.140 573,811 +0.10(+1.66%)
Aug 14, 2014 6.150 6.160 5.960 6.040 1,122,340 -0.10(-1.63%)
Aug 13, 2014 6.140 6.230 6.120 6.140 487,423 +0.01(+0.16%)
Aug 12, 2014 6.150 6.240 6.090 6.130 903,725 +0.05(+0.82%)
Aug 11, 2014 5.700 6.170 5.500 6.080 1,191,382 +0.33(+5.74%)
Aug 08, 2014 5.400 5.715 5.380 5.750 1,137,820 +0.37(+6.88%)
Aug 07, 2014 5.500 5.530 5.370 5.380 465,061 -0.16(-2.89%)
Aug 06, 2014 5.350 5.625 5.350 5.540 652,134 +0.24(+4.53%)
Aug 05, 2014 5.250 5.330 5.150 5.300 432,331 +0.05(+0.95%)
Aug 04, 2014 5.350 5.390 5.110 5.250 514,883 -0.12(-2.23%)
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.