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 (%)
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%)
Jul 03, 2023 0.6373 0.6500 0.6250 0.6400 529,875 +0.01(+1.59%)
Jun 30, 2023 0.6400 0.6500 0.6200 0.6300 292,668 -0.00(-0.06%)
Jun 29, 2023 0.6220 0.6500 0.6212 0.6304 613,184 +0.01(+1.46%)
Jun 28, 2023 0.6300 0.6429 0.6212 0.6213 383,374 -0.01(-2.16%)
Jun 27, 2023 0.6870 0.7000 0.6210 0.6350 921,580 -0.05(-6.78%)
Jun 26, 2023 0.7200 0.7202 0.6426 0.6812 1,056,607 -0.06(-7.95%)
Jun 23, 2023 0.7800 0.7800 0.7201 0.7400 946,092 -0.04(-5.10%)
Jun 22, 2023 0.7680 0.7880 0.7553 0.7798 139,288 +0.01(+1.42%)
Jun 21, 2023 0.7800 0.8000 0.7689 0.7689 245,211 -0.01(-1.42%)
Jun 20, 2023 0.8400 0.8400 0.7800 0.7800 278,374 -0.07(-8.76%)
Jun 16, 2023 0.7900 0.8549 0.7802 0.8549 749,854 +0.07(+9.62%)
Jun 15, 2023 0.7750 0.7970 0.7592 0.7799 412,276 +0.01(+1.29%)
Jun 14, 2023 0.8000 0.8147 0.7700 0.7700 345,901 -0.02(-2.69%)
Jun 13, 2023 0.8000 0.8199 0.7815 0.7913 186,054 -0.00(-0.42%)
Jun 12, 2023 0.7900 0.8049 0.7850 0.7946 187,217 -0.00(-0.55%)
Jun 09, 2023 0.7900 0.8299 0.7900 0.7990 303,753 +0.00(+0.50%)
Jun 08, 2023 0.8391 0.8391 0.7816 0.7950 274,656 -0.01(-0.63%)
Jun 07, 2023 0.8100 0.8500 0.7900 0.8000 320,002 -0.03(-3.61%)
Jun 06, 2023 0.8100 0.8600 0.8014 0.8300 546,677 +0.02(+2.47%)
Jun 05, 2023 0.8020 0.8300 0.8019 0.8100 231,941 -0.01(-1.20%)
Jun 02, 2023 0.8200 0.8200 0.7901 0.8198 319,802 -0.00(-0.02%)
Jun 01, 2023 0.7800 0.8327 0.7800 0.8200 320,733 +0.04(+5.02%)
May 31, 2023 0.7795 0.7900 0.7700 0.7808 163,160 -0.00(-0.54%)
May 30, 2023 0.7800 0.7900 0.7513 0.7850 356,575 +0.02(+1.95%)
May 26, 2023 0.7900 0.8084 0.7508 0.7700 620,323 -0.01(-1.28%)
May 25, 2023 0.8279 0.8327 0.7800 0.7800 361,158 -0.04(-4.88%)
May 24, 2023 0.8559 0.8650 0.8200 0.8200 472,907 -0.05(-5.20%)
May 23, 2023 0.8650 0.8650 0.8427 0.8650 210,983 +0.02(+1.76%)
May 22, 2023 0.8600 0.8650 0.8300 0.8500 186,976 -0.01(-0.83%)
May 19, 2023 0.8700 0.8700 0.8400 0.8571 201,879 -0.01(-1.48%)
May 18, 2023 0.8100 0.8700 0.8142 0.8700 503,560 +0.01(+1.52%)
May 17, 2023 0.8300 0.8672 0.8030 0.8570 855,040 +0.03(+3.25%)
May 16, 2023 0.8800 0.8965 0.8200 0.8300 525,568 -0.03(-3.49%)
May 15, 2023 0.8600 0.8800 0.8350 0.8600 425,631 -0.01(-0.89%)
May 12, 2023 0.8756 0.8769 0.8410 0.8677 405,701 +0.02(+2.07%)
May 11, 2023 0.8850 0.9200 0.8404 0.8501 488,484 -0.04(-4.45%)
May 10, 2023 0.9300 0.9400 0.8799 0.8897 812,865 -0.05(-5.35%)
May 09, 2023 0.9500 0.9650 0.9200 0.9400 170,644 -0.01(-1.05%)
May 08, 2023 0.9563 0.9690 0.9330 0.9500 234,694 +0.00(+0.00%)
May 05, 2023 0.9450 0.9799 0.9362 0.9500 167,278 -0.02(-2.06%)
May 04, 2023 0.9500 0.9740 0.9327 0.9700 360,545 +0.04(+4.30%)
May 03, 2023 0.9400 0.9900 0.9124 0.9300 502,260 -0.04(-3.64%)
May 02, 2023 0.9100 0.9733 0.9000 0.9651 562,597 +0.07(+7.23%)
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.