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

Gold Resource Corp (NY: GORO )

0.5040 +0.0040 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 3.240 3.260 3.055 3.190 638,286 -0.07(-2.15%)
Mar 30, 2015 3.320 3.320 3.220 3.260 423,417 -0.06(-1.81%)
Mar 27, 2015 3.220 3.365 3.160 3.320 403,418 +0.08(+2.47%)
Mar 26, 2015 3.350 3.410 3.300 3.240 545,287 -0.03(-0.92%)
Mar 25, 2015 3.290 3.330 3.250 3.270 389,506 +0.00(+0.00%)
Mar 24, 2015 3.260 3.270 3.180 3.270 361,199 +0.03(+0.93%)
Mar 23, 2015 3.010 3.250 3.010 3.240 714,043 +0.29(+9.83%)
Mar 20, 2015 2.810 3.190 2.810 2.950 2,575,392 +0.18(+6.50%)
Mar 19, 2015 2.800 2.895 2.730 2.770 429,233 -0.07(-2.46%)
Mar 18, 2015 2.760 2.850 2.620 2.840 735,005 +0.11(+4.03%)
Mar 17, 2015 2.810 2.910 2.700 2.730 550,000 -0.15(-5.21%)
Mar 16, 2015 2.980 3.010 2.850 2.880 507,795 -0.10(-3.36%)
Mar 13, 2015 3.010 3.030 2.875 2.980 350,111 -0.03(-1.00%)
Mar 12, 2015 3.100 3.140 2.960 3.010 303,453 -0.06(-1.95%)
Mar 11, 2015 2.980 3.155 2.900 3.070 458,207 +0.11(+3.72%)
Mar 10, 2015 2.960 3.050 2.900 2.960 618,343 -0.05(-1.66%)
Mar 09, 2015 3.160 3.160 3.000 3.010 430,894 -0.15(-4.75%)
Mar 06, 2015 3.270 3.280 2.955 3.160 703,052 -0.16(-4.82%)
Mar 05, 2015 3.320 3.360 3.262 3.320 138,686 +0.01(+0.30%)
Mar 04, 2015 3.330 3.360 3.260 3.310 311,604 -0.01(-0.30%)
Mar 03, 2015 3.410 3.490 3.310 3.320 290,202 -0.11(-3.21%)
Mar 02, 2015 3.470 3.490 3.350 3.430 268,449 -0.03(-0.87%)
Feb 27, 2015 3.450 3.480 3.380 3.460 313,953 +0.04(+1.17%)
Feb 26, 2015 3.430 3.480 3.380 3.420 316,594 +0.08(+2.40%)
Feb 25, 2015 3.370 3.400 3.360 3.340 251,278 +0.00(+0.00%)
Feb 24, 2015 3.310 3.370 3.280 3.340 304,268 +0.01(+0.30%)
Feb 23, 2015 3.370 3.430 3.310 3.330 176,235 -0.06(-1.77%)
Feb 20, 2015 3.420 3.500 3.380 3.390 320,089 -0.02(-0.59%)
Feb 19, 2015 3.450 3.500 3.400 3.410 263,404 -0.04(-1.16%)
Feb 18, 2015 3.380 3.470 3.310 3.450 288,841 +0.07(+2.07%)
Feb 17, 2015 3.350 3.420 3.320 3.380 227,336 -0.04(-1.17%)
Feb 13, 2015 3.370 3.420 3.420 3.420 345,500 +0.09(+2.70%)
Feb 12, 2015 3.340 3.355 3.260 3.330 174,474 +0.05(+1.52%)
Feb 11, 2015 3.310 3.350 3.190 3.280 234,485 -0.03(-0.91%)
Feb 10, 2015 3.450 3.450 3.280 3.310 369,284 -0.14(-4.06%)
Feb 09, 2015 3.380 3.480 3.340 3.450 250,385 +0.05(+1.47%)
Feb 06, 2015 3.420 3.470 3.350 3.400 392,551 -0.12(-3.41%)
Feb 05, 2015 3.460 3.520 3.400 3.520 213,215 +0.07(+2.03%)
Feb 04, 2015 3.510 3.590 3.420 3.450 385,088 +0.04(+1.17%)
Feb 03, 2015 3.500 3.500 3.360 3.410 382,091 -0.11(-3.12%)
Feb 02, 2015 3.450 3.560 3.370 3.520 344,842 +0.02(+0.57%)
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%)
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.