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

Gold Resource Corp (NY: GORO )

0.4890 +0.0159 (+3.36%)
Streaming Delayed Price Updated: 2:52 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 (%)
Jan 30, 2015 3.380 3.600 3.365 3.500 531,628 +0.10(+2.94%)
Jan 29, 2015 3.300 3.400 3.240 3.400 414,288 +0.00(+0.00%)
Jan 28, 2015 3.560 3.620 3.350 3.400 489,686 -0.16(-4.49%)
Jan 27, 2015 3.540 3.650 3.500 3.560 596,419 +0.02(+0.56%)
Jan 26, 2015 3.400 3.540 3.200 3.540 515,421 +0.05(+1.43%)
Jan 23, 2015 3.690 3.700 3.440 3.490 544,660 -0.20(-5.42%)
Jan 22, 2015 3.810 3.840 3.650 3.690 517,022 -0.02(-0.54%)
Jan 21, 2015 3.840 3.878 3.650 3.710 674,653 -0.12(-3.13%)
Jan 20, 2015 3.810 3.880 3.670 3.830 716,624 +0.18(+4.93%)
Jan 16, 2015 3.570 3.760 3.570 3.650 562,117 +0.10(+2.82%)
Jan 15, 2015 3.600 3.740 3.490 3.550 782,297 +0.07(+2.01%)
Jan 14, 2015 3.500 3.580 3.355 3.480 508,060 -0.01(-0.29%)
Jan 13, 2015 3.700 3.740 3.400 3.490 637,899 -0.15(-4.12%)
Jan 12, 2015 3.470 3.700 3.470 3.640 613,185 +0.19(+5.51%)
Jan 09, 2015 3.600 3.640 3.450 3.450 583,606 -0.11(-3.09%)
Jan 08, 2015 3.480 3.640 3.410 3.560 796,111 +0.12(+3.49%)
Jan 07, 2015 3.660 3.730 3.420 3.440 669,849 -0.28(-7.53%)
Jan 06, 2015 3.520 3.840 3.510 3.720 873,218 +0.27(+7.83%)
Jan 05, 2015 3.440 3.530 3.340 3.450 607,348 +0.01(+0.29%)
Jan 02, 2015 3.320 3.520 3.300 3.440 491,601 +0.06(+1.78%)
Dec 31, 2014 3.380 3.380 3.380 3.380 533,300 -0.02(-0.59%)
Dec 30, 2014 3.250 3.560 3.250 3.400 994,068 +0.21(+6.58%)
Dec 29, 2014 3.160 3.350 3.100 3.190 704,467 +0.01(+0.31%)
Dec 26, 2014 3.180 3.290 3.130 3.180 428,186 +0.12(+3.92%)
Dec 24, 2014 2.940 3.060 3.060 3.060 470,300 +0.15(+5.15%)
Dec 23, 2014 3.020 3.160 2.900 2.910 717,991 -0.10(-3.32%)
Dec 22, 2014 3.230 3.230 3.000 3.010 1,049,507 -0.16(-5.05%)
Dec 19, 2014 2.970 3.310 2.940 3.170 6,386,256 +0.21(+7.09%)
Dec 18, 2014 2.890 2.990 2.820 2.960 910,030 +0.08(+2.78%)
Dec 17, 2014 2.770 2.890 2.700 2.880 860,172 +0.06(+2.13%)
Dec 16, 2014 3.050 3.050 2.750 2.820 931,715 -0.06(-2.08%)
Dec 15, 2014 3.250 3.270 2.862 2.880 1,315,230 -0.39(-11.93%)
Dec 12, 2014 3.350 3.400 3.250 3.270 447,242 -0.14(-4.11%)
Dec 11, 2014 3.400 3.545 3.320 3.410 478,612 -0.04(-1.16%)
Dec 10, 2014 3.690 3.710 3.430 3.450 666,061 -0.15(-4.17%)
Dec 09, 2014 3.600 3.680 3.500 3.600 684,368 +0.15(+4.35%)
Dec 08, 2014 3.640 3.690 3.301 3.450 745,169 -0.17(-4.70%)
Dec 05, 2014 3.590 3.700 3.530 3.620 457,913 -0.01(-0.28%)
Dec 04, 2014 3.590 3.855 3.580 3.630 429,267 -0.12(-3.20%)
Dec 03, 2014 3.930 3.960 3.710 3.750 700,000 -0.01(-0.27%)
Dec 02, 2014 3.810 3.860 3.610 3.760 494,014 -0.13(-3.34%)
Dec 01, 2014 3.700 3.935 3.630 3.890 615,418 +0.29(+8.06%)
Nov 28, 2014 3.770 3.900 3.600 3.600 421,667 -0.37(-9.32%)
Nov 26, 2014 4.100 3.970 3.970 3.970 332,300 -0.13(-3.17%)
Nov 25, 2014 4.090 4.120 3.880 4.100 634,559 +0.05(+1.23%)
Nov 24, 2014 3.940 4.140 3.900 4.050 478,062 +0.13(+3.32%)
Nov 21, 2014 3.970 4.140 3.900 3.920 607,256 +0.09(+2.35%)
Nov 20, 2014 3.810 3.900 3.725 3.830 490,128 +0.11(+2.96%)
Nov 19, 2014 3.910 3.960 3.660 3.720 684,607 -0.19(-4.86%)
Nov 18, 2014 4.060 4.070 3.810 3.910 662,606 +0.13(+3.44%)
Nov 17, 2014 3.710 3.830 3.660 3.780 446,145 +0.06(+1.61%)
Nov 14, 2014 3.490 3.840 3.470 3.720 862,732 +0.17(+4.79%)
Nov 13, 2014 3.740 3.770 3.500 3.550 616,265 -0.08(-2.20%)
Nov 12, 2014 3.870 3.970 3.570 3.630 1,062,748 -0.23(-5.96%)
Nov 11, 2014 3.810 3.950 3.600 3.860 566,709 +0.24(+6.63%)
Nov 10, 2014 4.000 4.000 3.600 3.620 624,646 -0.41(-10.17%)
Nov 07, 2014 3.770 4.050 3.750 4.030 824,755 +0.40(+11.02%)
Nov 06, 2014 3.570 3.860 3.510 3.630 684,768 +0.12(+3.42%)
Nov 05, 2014 3.530 3.730 3.500 3.510 768,445 -0.23(-6.15%)
Nov 04, 2014 3.780 3.950 3.720 3.740 551,607 -0.20(-5.08%)
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.