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

Gold Resource Corp (NY: GORO )

0.1600 -0.0003 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Aug 30, 2019 3.226 3.340 3.207 3.236 614,839 -0.03(-0.87%)
Aug 29, 2019 3.245 3.302 3.160 3.264 821,464 +0.00(+0.00%)
Aug 28, 2019 3.293 3.368 3.226 3.264 716,329 -0.01(-0.29%)
Aug 27, 2019 3.112 3.312 3.101 3.274 1,492,436 +0.20(+6.48%)
Aug 26, 2019 3.179 3.207 3.051 3.074 931,282 -0.06(-1.82%)
Aug 23, 2019 2.979 3.141 2.951 3.131 1,073,914 +0.18(+6.11%)
Aug 22, 2019 2.989 3.055 2.951 2.951 423,424 -0.09(-2.81%)
Aug 21, 2019 2.989 3.103 2.980 3.036 612,962 +0.05(+1.59%)
Aug 20, 2019 3.008 3.055 2.941 2.989 666,910 -0.01(-0.32%)
Aug 19, 2019 2.904 3.084 2.894 2.998 706,449 +0.01(+0.32%)
Aug 16, 2019 3.084 3.141 2.989 2.989 855,021 -0.13(-4.26%)
Aug 15, 2019 3.141 3.176 3.041 3.122 608,259 +0.01(+0.30%)
Aug 14, 2019 3.074 3.207 3.038 3.112 974,001 +0.08(+2.50%)
Aug 13, 2019 3.226 3.226 2.989 3.036 1,155,350 -0.16(-5.04%)
Aug 12, 2019 3.131 3.236 2.989 3.198 1,281,701 +0.08(+2.43%)
Aug 09, 2019 3.207 3.263 3.065 3.122 1,771,484 -0.16(-4.86%)
Aug 08, 2019 3.499 3.518 3.281 3.281 1,288,236 -0.23(-6.49%)
Aug 07, 2019 3.585 3.632 3.291 3.509 2,622,857 +0.03(+0.82%)
Aug 06, 2019 3.594 3.632 3.414 3.480 1,475,953 -0.09(-2.65%)
Aug 05, 2019 3.575 3.660 3.499 3.575 1,332,694 +0.10(+3.01%)
Aug 02, 2019 3.575 3.611 3.442 3.471 954,217 -0.16(-4.44%)
Aug 01, 2019 3.395 3.632 3.272 3.632 1,352,434 +0.23(+6.69%)
Jul 31, 2019 3.698 3.727 3.404 3.404 2,131,612 -0.33(-8.88%)
Jul 30, 2019 3.717 3.755 3.632 3.736 999,762 +0.01(+0.25%)
Jul 29, 2019 3.594 3.822 3.537 3.727 1,392,083 +0.17(+4.80%)
Jul 26, 2019 3.585 3.632 3.490 3.556 830,102 +0.05(+1.35%)
Jul 25, 2019 3.679 3.812 3.480 3.509 1,569,252 -0.17(-4.64%)
Jul 24, 2019 3.452 3.689 3.442 3.679 1,419,372 +0.29(+8.68%)
Jul 23, 2019 3.547 3.561 3.357 3.385 905,852 -0.15(-4.29%)
Jul 22, 2019 3.528 3.537 3.442 3.537 832,751 +0.06(+1.63%)
Jul 19, 2019 3.547 3.708 3.390 3.480 1,414,822 -0.09(-2.65%)
Jul 18, 2019 3.423 3.589 3.338 3.575 1,698,989 +0.21(+6.20%)
Jul 17, 2019 3.310 3.499 3.253 3.367 1,385,515 +0.09(+2.90%)
Jul 16, 2019 3.110 3.272 3.101 3.272 1,101,425 +0.15(+4.86%)
Jul 15, 2019 3.139 3.163 3.063 3.120 491,628 -0.05(-1.50%)
Jul 12, 2019 3.073 3.186 3.063 3.167 515,228 +0.10(+3.41%)
Jul 11, 2019 3.215 3.224 3.054 3.063 649,492 -0.16(-5.00%)
Jul 10, 2019 3.177 3.224 3.101 3.224 538,178 +0.10(+3.09%)
Jul 09, 2019 3.109 3.137 3.052 3.128 442,609 +0.01(+0.30%)
Jul 08, 2019 3.080 3.175 3.071 3.118 583,803 +0.06(+1.86%)
Jul 05, 2019 3.061 3.090 2.957 3.061 1,099,455 -0.13(-4.15%)
Jul 03, 2019 3.241 3.308 3.099 3.194 581,065 +0.08(+2.43%)
Jul 02, 2019 3.023 3.147 3.004 3.118 741,112 +0.13(+4.44%)
Jul 01, 2019 3.090 3.165 2.985 2.985 795,430 -0.22(-6.80%)
Jun 28, 2019 3.156 3.312 3.137 3.203 2,897,941 +0.05(+1.50%)
Jun 27, 2019 3.118 3.175 3.090 3.156 688,684 +0.01(+0.30%)
Jun 26, 2019 3.194 3.260 3.099 3.147 939,245 -0.08(-2.35%)
Jun 25, 2019 3.402 3.459 3.205 3.222 1,768,883 -0.08(-2.30%)
Jun 24, 2019 3.184 3.440 3.165 3.298 1,898,533 +0.19(+6.10%)
Jun 21, 2019 3.033 3.118 2.976 3.109 1,239,789 +0.08(+2.50%)
Jun 20, 2019 3.090 3.118 3.004 3.033 1,241,655 +0.11(+3.90%)
Jun 19, 2019 2.938 3.018 2.891 2.919 599,267 -0.07(-2.22%)
Jun 18, 2019 2.995 3.071 2.929 2.985 686,248 +0.02(+0.64%)
Jun 17, 2019 3.090 3.107 2.910 2.966 731,191 -0.11(-3.69%)
Jun 14, 2019 3.042 3.194 3.023 3.080 1,001,433 +0.11(+3.83%)
Jun 13, 2019 2.976 3.033 2.947 2.966 595,565 +0.02(+0.64%)
Jun 12, 2019 3.061 3.080 2.910 2.947 939,688 -0.03(-0.96%)
Jun 11, 2019 2.701 3.099 2.701 2.976 1,245,328 +0.32(+12.14%)
Jun 10, 2019 2.673 2.701 2.597 2.654 817,964 -0.08(-3.05%)
Jun 07, 2019 2.841 2.870 2.737 2.737 658,546 -0.08(-2.69%)
Jun 06, 2019 2.709 2.841 2.661 2.813 707,061 +0.10(+3.85%)
Jun 05, 2019 2.841 2.851 2.680 2.709 838,739 -0.01(-0.35%)
Jun 04, 2019 2.803 2.803 2.685 2.718 631,808 -0.05(-1.71%)
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.