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 (%)
Nov 30, 2023 0.3349 0.3349 0.3157 0.3202 322,036 -0.01(-2.97%)
Nov 29, 2023 0.3360 0.3397 0.3129 0.3300 398,698 -0.01(-1.49%)
Nov 28, 2023 0.3000 0.3350 0.3000 0.3350 724,926 +0.03(+11.37%)
Nov 27, 2023 0.2900 0.3159 0.2900 0.3008 434,188 -0.00(-0.89%)
Nov 24, 2023 0.3000 0.3098 0.3000 0.3035 141,539 +0.00(+0.60%)
Nov 22, 2023 0.3098 0.3149 0.2980 0.3017 432,758 -0.01(-2.61%)
Nov 21, 2023 0.3000 0.3150 0.2900 0.3098 649,522 +0.01(+4.66%)
Nov 20, 2023 0.2813 0.3050 0.2772 0.2960 502,819 +0.02(+7.71%)
Nov 17, 2023 0.2700 0.2789 0.2665 0.2748 389,232 +0.01(+2.16%)
Nov 16, 2023 0.2650 0.2940 0.2650 0.2690 923,242 -0.00(-0.11%)
Nov 15, 2023 0.2800 0.2900 0.2691 0.2693 589,568 -0.01(-3.48%)
Nov 14, 2023 0.2613 0.2900 0.2571 0.2790 1,200,215 +0.02(+8.39%)
Nov 13, 2023 0.2700 0.2743 0.2570 0.2574 387,299 -0.01(-2.79%)
Nov 10, 2023 0.2816 0.2900 0.2553 0.2648 944,148 -0.03(-8.88%)
Nov 09, 2023 0.3100 0.3103 0.2700 0.2906 1,833,001 -0.02(-6.26%)
Nov 08, 2023 0.3200 0.3350 0.3100 0.3100 725,413 -0.02(-6.06%)
Nov 07, 2023 0.3800 0.3882 0.3100 0.3300 2,414,266 -0.07(-18.50%)
Nov 06, 2023 0.4006 0.4150 0.3950 0.4049 327,959 -0.00(-0.02%)
Nov 03, 2023 0.4200 0.4200 0.4000 0.4050 459,866 -0.00(-0.02%)
Nov 02, 2023 0.4230 0.4230 0.4050 0.4051 157,689 -0.01(-3.55%)
Nov 01, 2023 0.4300 0.4300 0.4000 0.4200 268,793 +0.02(+4.48%)
Oct 31, 2023 0.4120 0.4379 0.4020 0.4020 231,648 -0.01(-2.43%)
Oct 30, 2023 0.4300 0.4410 0.4100 0.4120 243,598 -0.01(-2.60%)
Oct 27, 2023 0.4200 0.4350 0.4020 0.4230 318,487 +0.00(+0.76%)
Oct 26, 2023 0.4200 0.4245 0.4002 0.4198 279,859 +0.01(+2.07%)
Oct 25, 2023 0.4300 0.4390 0.4100 0.4113 202,158 -0.01(-1.60%)
Oct 24, 2023 0.4159 0.4300 0.4101 0.4180 181,992 +0.00(+0.50%)
Oct 23, 2023 0.4284 0.4450 0.4101 0.4159 250,428 -0.01(-2.96%)
Oct 20, 2023 0.4130 0.4418 0.4101 0.4286 359,897 +0.02(+6.09%)
Oct 19, 2023 0.4500 0.4500 0.3762 0.4040 820,734 -0.04(-9.62%)
Oct 18, 2023 0.4600 0.4680 0.4297 0.4470 389,672 +0.02(+4.00%)
Oct 17, 2023 0.4100 0.4518 0.4001 0.4298 659,916 +0.03(+7.42%)
Oct 16, 2023 0.4150 0.4400 0.3991 0.4001 397,358 -0.02(-4.05%)
Oct 13, 2023 0.4240 0.4363 0.4102 0.4170 525,286 +0.02(+4.77%)
Oct 12, 2023 0.4200 0.4473 0.3850 0.3980 333,473 -0.02(-5.01%)
Oct 11, 2023 0.4420 0.4473 0.4190 0.4190 176,719 -0.01(-2.42%)
Oct 10, 2023 0.4296 0.4400 0.4194 0.4294 298,659 +0.00(+1.11%)
Oct 09, 2023 0.4100 0.4423 0.4100 0.4247 432,376 +0.02(+4.84%)
Oct 06, 2023 0.4000 0.4098 0.3901 0.4051 174,294 +0.02(+4.35%)
Oct 05, 2023 0.3882 0.4097 0.3882 0.3882 206,262 -0.00(-0.72%)
Oct 04, 2023 0.3900 0.3996 0.3894 0.3910 235,724 +0.01(+1.30%)
Oct 03, 2023 0.4050 0.4050 0.3860 0.3860 528,594 -0.02(-4.24%)
Oct 02, 2023 0.4250 0.4250 0.4000 0.4031 353,246 -0.02(-5.82%)
Sep 29, 2023 0.4100 0.4300 0.4100 0.4280 188,104 +0.02(+4.21%)
Sep 28, 2023 0.4100 0.4293 0.4012 0.4107 305,212 -0.01(-2.05%)
Sep 27, 2023 0.4200 0.4279 0.4193 0.4193 172,340 -0.00(-0.40%)
Sep 26, 2023 0.4400 0.4400 0.4200 0.4210 190,906 -0.01(-2.55%)
Sep 25, 2023 0.4415 0.4457 0.4320 0.4320 283,564 -0.02(-4.21%)
Sep 22, 2023 0.4550 0.4551 0.4415 0.4510 203,210 -0.00(-0.88%)
Sep 21, 2023 0.4400 0.4597 0.4400 0.4550 133,353 +0.01(+1.11%)
Sep 20, 2023 0.4530 0.4660 0.4444 0.4500 270,409 -0.01(-1.10%)
Sep 19, 2023 0.4670 0.4680 0.4400 0.4550 213,129 -0.01(-2.36%)
Sep 18, 2023 0.4500 0.4660 0.4435 0.4660 215,712 +0.02(+5.19%)
Sep 15, 2023 0.4680 0.4902 0.4430 0.4430 490,793 -0.03(-5.74%)
Sep 14, 2023 0.4692 0.5000 0.4600 0.4700 296,936 +0.00(+0.99%)
Sep 13, 2023 0.4603 0.4800 0.4603 0.4654 238,211 +0.01(+1.62%)
Sep 12, 2023 0.4600 0.4799 0.4540 0.4580 201,784 +0.00(+0.88%)
Sep 11, 2023 0.4700 0.4700 0.4511 0.4540 202,866 -0.01(-1.15%)
Sep 08, 2023 0.4630 0.4650 0.4550 0.4593 139,278 -0.00(-0.67%)
Sep 07, 2023 0.4604 0.4787 0.4543 0.4624 220,712 -0.00(-0.92%)
Sep 06, 2023 0.4710 0.4750 0.4650 0.4667 137,593 -0.01(-1.12%)
Sep 05, 2023 0.4800 0.4900 0.4666 0.4720 210,030 +0.00(+0.19%)
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.