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

Gold Resource Corp (NY: GORO )

0.4731 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 31, 2019 3.900 3.930 3.590 3.590 2,021,443 -0.35(-8.88%)
Jul 30, 2019 3.920 3.960 3.830 3.940 948,091 +0.01(+0.25%)
Jul 29, 2019 3.790 4.030 3.730 3.930 1,320,136 +0.18(+4.80%)
Jul 26, 2019 3.780 3.830 3.680 3.750 787,200 +0.05(+1.35%)
Jul 25, 2019 3.880 4.020 3.670 3.700 1,488,148 -0.18(-4.64%)
Jul 24, 2019 3.640 3.890 3.630 3.880 1,346,014 +0.31(+8.68%)
Jul 23, 2019 3.740 3.755 3.540 3.570 859,035 -0.16(-4.29%)
Jul 22, 2019 3.720 3.730 3.630 3.730 789,712 +0.06(+1.63%)
Jul 19, 2019 3.740 3.910 3.575 3.670 1,341,700 -0.10(-2.65%)
Jul 18, 2019 3.610 3.785 3.520 3.770 1,611,180 +0.22(+6.20%)
Jul 17, 2019 3.490 3.690 3.430 3.550 1,313,907 +0.10(+2.90%)
Jul 16, 2019 3.280 3.450 3.270 3.450 1,044,500 +0.16(+4.86%)
Jul 15, 2019 3.310 3.335 3.230 3.290 466,219 -0.05(-1.50%)
Jul 12, 2019 3.240 3.360 3.230 3.340 488,600 +0.11(+3.41%)
Jul 11, 2019 3.390 3.400 3.220 3.230 615,924 -0.17(-5.00%)
Jul 10, 2019 3.350 3.400 3.270 3.400 510,364 +0.10(+3.03%)
Jul 09, 2019 3.280 3.310 3.220 3.300 419,480 +0.01(+0.30%)
Jul 08, 2019 3.250 3.350 3.240 3.290 553,295 +0.06(+1.86%)
Jul 05, 2019 3.230 3.260 3.120 3.230 1,042,000 -0.14(-4.15%)
Jul 03, 2019 3.420 3.490 3.270 3.370 550,700 +0.08(+2.43%)
Jul 02, 2019 3.190 3.320 3.170 3.290 702,383 +0.14(+4.44%)
Jul 01, 2019 3.260 3.340 3.150 3.150 753,863 -0.23(-6.80%)
Jun 28, 2019 3.330 3.495 3.310 3.380 2,746,500 +0.05(+1.50%)
Jun 27, 2019 3.290 3.350 3.260 3.330 652,695 +0.01(+0.30%)
Jun 26, 2019 3.370 3.440 3.270 3.320 890,162 -0.08(-2.35%)
Jun 25, 2019 3.590 3.650 3.381 3.400 1,676,445 -0.08(-2.30%)
Jun 24, 2019 3.360 3.630 3.340 3.480 1,799,320 +0.20(+6.10%)
Jun 21, 2019 3.200 3.290 3.140 3.280 1,175,000 +0.08(+2.50%)
Jun 20, 2019 3.260 3.290 3.170 3.200 1,176,769 +0.12(+3.90%)
Jun 19, 2019 3.100 3.185 3.050 3.080 567,951 -0.07(-2.22%)
Jun 18, 2019 3.160 3.240 3.090 3.150 650,386 +0.02(+0.64%)
Jun 17, 2019 3.260 3.278 3.070 3.130 692,981 -0.12(-3.69%)
Jun 14, 2019 3.210 3.370 3.190 3.250 949,100 +0.12(+3.83%)
Jun 13, 2019 3.140 3.200 3.110 3.130 564,442 +0.02(+0.64%)
Jun 12, 2019 3.230 3.250 3.070 3.110 890,582 -0.03(-0.96%)
Jun 11, 2019 2.850 3.270 2.850 3.140 1,180,250 +0.34(+12.14%)
Jun 10, 2019 2.820 2.850 2.740 2.800 775,219 -0.09(-3.11%)
Jun 07, 2019 3.000 3.030 2.890 2.890 623,700 -0.08(-2.69%)
Jun 06, 2019 2.860 3.000 2.810 2.970 669,648 +0.11(+3.85%)
Jun 05, 2019 3.000 3.010 2.830 2.860 794,358 -0.01(-0.35%)
Jun 04, 2019 2.960 2.960 2.835 2.870 598,377 -0.05(-1.71%)
Jun 03, 2019 2.930 2.990 2.825 2.920 933,813 +0.08(+2.82%)
May 31, 2019 2.820 2.850 2.740 2.840 620,100 +0.06(+2.16%)
May 30, 2019 2.810 2.820 2.730 2.780 493,712 +0.00(+0.00%)
May 29, 2019 2.840 2.880 2.744 2.780 424,775 -0.06(-2.11%)
May 28, 2019 2.940 2.970 2.770 2.840 560,553 -0.10(-3.40%)
May 24, 2019 2.890 2.990 2.890 2.940 348,000 +0.03(+1.03%)
May 23, 2019 2.950 3.040 2.900 2.910 437,807 -0.04(-1.36%)
May 22, 2019 3.110 3.110 2.920 2.950 442,392 -0.08(-2.64%)
May 21, 2019 2.950 3.030 2.860 3.030 408,364 +0.07(+2.36%)
May 20, 2019 3.000 3.030 2.910 2.960 647,895 -0.01(-0.34%)
May 17, 2019 3.140 3.170 2.960 2.970 925,300 -0.18(-5.71%)
May 16, 2019 3.240 3.240 3.150 3.150 380,954 -0.07(-2.17%)
May 15, 2019 3.270 3.350 3.210 3.220 382,463 -0.05(-1.53%)
May 14, 2019 3.480 3.487 3.210 3.270 600,488 -0.23(-6.57%)
May 13, 2019 3.240 3.510 3.220 3.500 652,624 +0.29(+9.03%)
May 10, 2019 3.270 3.280 3.170 3.210 495,800 -0.05(-1.53%)
May 09, 2019 3.450 3.450 3.250 3.260 613,924 -0.13(-3.83%)
May 08, 2019 3.700 3.750 3.320 3.390 1,371,348 -0.31(-8.38%)
May 07, 2019 3.680 3.730 3.570 3.700 976,096 +0.06(+1.65%)
May 06, 2019 3.610 3.650 3.580 3.640 370,084 +0.05(+1.39%)
May 03, 2019 3.600 3.667 3.590 3.590 429,900 +0.01(+0.28%)
May 02, 2019 3.560 3.660 3.560 3.580 490,019 -0.01(-0.28%)
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.