Skip to main content

Gold Resource Corp (NY: GORO )

0.4011 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3600 0.4100 0.3602 0.4011 962,668 +0.05(+13.75%)
Mar 26, 2024 0.3627 0.3713 0.3500 0.3526 302,844 -0.01(-2.27%)
Mar 25, 2024 0.3900 0.3960 0.3442 0.3608 684,233 -0.02(-5.05%)
Mar 22, 2024 0.4000 0.4093 0.3663 0.3800 339,942 -0.01(-1.30%)
Mar 21, 2024 0.4000 0.4100 0.3813 0.3850 557,177 -0.00(-0.77%)
Mar 20, 2024 0.3800 0.4200 0.3704 0.3880 560,720 +0.00(+1.04%)
Mar 19, 2024 0.4139 0.4350 0.3800 0.3840 948,043 -0.03(-7.47%)
Mar 18, 2024 0.4000 0.4450 0.3940 0.4150 1,104,186 +0.03(+8.07%)
Mar 15, 2024 0.3600 0.4000 0.3600 0.3840 870,588 +0.03(+8.41%)
Mar 14, 2024 0.4250 0.4284 0.3500 0.3542 1,550,939 -0.06(-13.61%)
Mar 13, 2024 0.3700 0.4200 0.3600 0.4100 1,829,733 +0.07(+19.85%)
Mar 12, 2024 0.3800 0.3804 0.3320 0.3421 1,147,485 -0.05(-13.61%)
Mar 11, 2024 0.3200 0.4000 0.3200 0.3960 2,042,660 +0.08(+23.94%)
Mar 08, 2024 0.2930 0.3200 0.2900 0.3195 941,728 +0.03(+10.10%)
Mar 07, 2024 0.2800 0.3000 0.2748 0.2902 899,900 +0.01(+3.64%)
Mar 06, 2024 0.2700 0.2800 0.2621 0.2800 773,836 +0.02(+6.22%)
Mar 05, 2024 0.2700 0.2745 0.2562 0.2636 614,669 -0.00(-0.08%)
Mar 04, 2024 0.2600 0.2699 0.2560 0.2638 594,318 +0.00(+1.50%)
Mar 01, 2024 0.2601 0.2620 0.2500 0.2599 221,613 +0.01(+4.04%)
Feb 29, 2024 0.2690 0.2690 0.2480 0.2498 343,856 -0.01(-2.42%)
Feb 28, 2024 0.2550 0.2655 0.2500 0.2560 219,140 -0.00(-1.42%)
Feb 27, 2024 0.2621 0.2700 0.2550 0.2597 294,035 -0.00(-0.12%)
Feb 26, 2024 0.2574 0.2699 0.2535 0.2600 208,041 +0.00(+0.74%)
Feb 23, 2024 0.2500 0.2650 0.2450 0.2581 314,990 +0.01(+3.57%)
Feb 22, 2024 0.2599 0.2599 0.2460 0.2492 202,739 -0.01(-2.27%)
Feb 21, 2024 0.2633 0.2780 0.2500 0.2550 360,279 -0.01(-3.77%)
Feb 20, 2024 0.2641 0.2765 0.2560 0.2650 347,212 +0.00(+0.38%)
Feb 16, 2024 0.2650 0.2699 0.2552 0.2640 217,081 -0.00(-0.38%)
Feb 15, 2024 0.2500 0.2678 0.2500 0.2650 526,430 +0.01(+5.58%)
Feb 14, 2024 0.2491 0.2646 0.2455 0.2510 292,845 +0.00(+0.40%)
Feb 13, 2024 0.2570 0.2580 0.2500 0.2500 156,642 -0.01(-2.76%)
Feb 12, 2024 0.2500 0.2617 0.2505 0.2571 421,471 +0.00(+0.82%)
Feb 09, 2024 0.2480 0.2551 0.2418 0.2550 392,614 +0.01(+2.82%)
Feb 08, 2024 0.2495 0.2552 0.2431 0.2480 171,028 -0.00(-1.59%)
Feb 07, 2024 0.2605 0.2605 0.2440 0.2520 370,930 -0.01(-2.70%)
Feb 06, 2024 0.2430 0.2590 0.2421 0.2590 160,570 +0.01(+3.64%)
Feb 05, 2024 0.2562 0.2573 0.2312 0.2499 559,962 +0.01(+2.42%)
Feb 02, 2024 0.2605 0.2605 0.2400 0.2440 516,779 -0.01(-5.43%)
Feb 01, 2024 0.2447 0.2600 0.2400 0.2580 575,393 +0.02(+9.51%)
Jan 31, 2024 0.2605 0.2605 0.2153 0.2356 2,124,708 -0.02(-9.28%)
Jan 30, 2024 0.2624 0.2637 0.2557 0.2597 475,071 -0.00(-0.08%)
Jan 29, 2024 0.2900 0.2950 0.2557 0.2599 1,694,154 -0.02(-7.84%)
Jan 26, 2024 0.2960 0.2996 0.2806 0.2820 321,584 +0.00(+0.00%)
Jan 25, 2024 0.2982 0.3000 0.2820 0.2820 246,254 -0.01(-4.73%)
Jan 24, 2024 0.3100 0.3100 0.2860 0.2960 312,636 -0.00(-0.10%)
Jan 23, 2024 0.3000 0.3200 0.2901 0.2963 233,571 +0.01(+2.17%)
Jan 22, 2024 0.3000 0.3060 0.2860 0.2900 369,808 +0.00(+0.80%)
Jan 19, 2024 0.2910 0.3000 0.2780 0.2877 293,212 -0.01(-3.46%)
Jan 18, 2024 0.2900 0.3000 0.2825 0.2980 223,490 +0.00(+1.64%)
Jan 17, 2024 0.3049 0.3049 0.2800 0.2932 397,618 +0.00(+0.07%)
Jan 16, 2024 0.3320 0.3320 0.2910 0.2930 769,081 -0.04(-10.94%)
Jan 12, 2024 0.3212 0.3490 0.3180 0.3290 619,164 +0.01(+3.79%)
Jan 11, 2024 0.3208 0.3300 0.3000 0.3170 636,133 -0.01(-2.64%)
Jan 10, 2024 0.3500 0.3511 0.3225 0.3256 517,968 -0.01(-2.66%)
Jan 09, 2024 0.3670 0.3670 0.3311 0.3345 393,896 -0.02(-6.75%)
Jan 08, 2024 0.3600 0.3670 0.3500 0.3587 251,139 +0.01(+2.49%)
Jan 05, 2024 0.3600 0.3800 0.3500 0.3500 376,750 -0.01(-1.41%)
Jan 04, 2024 0.3456 0.3716 0.3456 0.3550 528,703 -0.00(-0.70%)
Jan 03, 2024 0.3844 0.3938 0.3449 0.3575 607,867 -0.02(-6.51%)
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.