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

Gold Resource Corp (NY: GORO )

0.4731 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Mar 31, 2011 26.70 27.00 26.00 26.62 145,056 +0.07(+0.26%)
Mar 30, 2011 26.03 26.73 26.03 26.55 211,896 +0.72(+2.79%)
Mar 29, 2011 25.46 26.27 25.21 25.83 103,880 +0.03(+0.12%)
Mar 28, 2011 25.54 26.00 25.00 25.80 190,735 -0.20(-0.77%)
Mar 25, 2011 25.60 26.50 25.60 26.00 121,860 +0.41(+1.60%)
Mar 24, 2011 26.00 26.38 25.56 25.59 264,843 -0.01(-0.04%)
Mar 23, 2011 25.40 25.99 25.01 25.60 214,715 +0.28(+1.11%)
Mar 22, 2011 25.47 25.99 24.85 25.32 126,581 -0.47(-1.82%)
Mar 21, 2011 25.94 26.01 25.58 25.79 191,022 -0.16(-0.62%)
Mar 18, 2011 25.00 25.95 24.65 25.95 265,394 +1.55(+6.35%)
Mar 17, 2011 24.50 24.94 24.00 24.40 171,701 -0.25(-1.01%)
Mar 16, 2011 23.97 25.50 23.56 24.65 367,529 +0.31(+1.27%)
Mar 15, 2011 24.10 24.80 23.92 24.34 440,827 -0.61(-2.44%)
Mar 14, 2011 25.25 25.76 24.06 24.95 202,508 -0.35(-1.38%)
Mar 11, 2011 24.67 25.58 24.55 25.30 271,666 +0.22(+0.88%)
Mar 10, 2011 27.09 27.09 25.00 25.08 360,971 -2.19(-8.03%)
Mar 09, 2011 27.60 27.79 26.60 27.27 203,272 -0.33(-1.20%)
Mar 08, 2011 28.10 28.14 26.61 27.60 139,021 -0.57(-2.02%)
Mar 07, 2011 28.39 29.39 27.37 28.17 249,510 -0.43(-1.50%)
Mar 04, 2011 27.95 29.25 27.95 28.60 130,376 +0.10(+0.35%)
Mar 03, 2011 28.59 29.00 27.20 28.50 195,554 -0.22(-0.77%)
Mar 02, 2011 29.22 29.56 28.41 28.72 209,216 +0.38(+1.34%)
Mar 01, 2011 27.51 28.60 27.51 28.34 212,193 +0.84(+3.05%)
Feb 28, 2011 25.56 27.50 25.56 27.50 343,938 +1.88(+7.34%)
Feb 25, 2011 25.99 26.00 24.97 25.62 269,296 -0.27(-1.04%)
Feb 24, 2011 26.46 26.78 25.71 25.89 284,293 -0.11(-0.42%)
Feb 23, 2011 26.20 26.50 25.55 26.00 204,255 +0.00(+0.00%)
Feb 22, 2011 25.76 26.93 25.50 26.00 503,910 +1.37(+5.56%)
Feb 18, 2011 24.78 25.00 24.63 24.63 162,624 +0.03(+0.12%)
Feb 17, 2011 24.80 24.85 24.59 24.60 164,707 -0.10(-0.40%)
Feb 16, 2011 24.60 24.74 24.40 24.70 164,967 +0.21(+0.86%)
Feb 15, 2011 24.64 25.00 24.41 24.49 201,318 +0.08(+0.33%)
Feb 14, 2011 24.70 24.95 24.41 24.41 70,348 -0.43(-1.73%)
Feb 11, 2011 24.51 24.99 24.41 24.84 80,220 +0.19(+0.77%)
Feb 10, 2011 24.50 24.87 23.90 24.65 121,847 -0.35(-1.40%)
Feb 09, 2011 25.33 25.64 24.93 25.00 98,593 -0.18(-0.71%)
Feb 08, 2011 25.81 26.05 25.00 25.18 390,969 +0.03(+0.12%)
Feb 07, 2011 25.20 25.30 24.25 25.15 137,433 +0.20(+0.80%)
Feb 04, 2011 25.91 25.91 24.55 24.95 185,927 -0.60(-2.35%)
Feb 03, 2011 23.43 25.95 23.31 25.55 485,314 +2.25(+9.66%)
Feb 02, 2011 23.65 23.75 23.10 23.30 100,188 -0.25(-1.06%)
Feb 01, 2011 22.80 23.80 22.80 23.55 224,477 +0.80(+3.52%)
Jan 31, 2011 21.93 23.98 21.93 22.75 289,785 -0.65(-2.78%)
Jan 28, 2011 22.18 23.83 22.00 23.40 366,554 +1.00(+4.46%)
Jan 27, 2011 23.30 23.70 22.10 22.40 304,380 -1.26(-5.33%)
Jan 26, 2011 23.45 23.88 22.42 23.66 426,797 +0.08(+0.34%)
Jan 25, 2011 23.86 24.05 21.16 23.58 1,166,623 -0.77(-3.16%)
Jan 24, 2011 24.75 25.10 24.03 24.35 304,631 -0.69(-2.76%)
Jan 21, 2011 25.27 25.60 24.60 25.04 363,542 -0.47(-1.84%)
Jan 20, 2011 25.96 26.24 25.06 25.51 641,458 -1.15(-4.31%)
Jan 19, 2011 27.41 27.80 26.59 26.66 152,362 -0.59(-2.17%)
Jan 18, 2011 27.82 27.82 26.60 27.25 212,806 -0.05(-0.18%)
Jan 14, 2011 28.34 28.49 26.51 27.30 439,645 -1.25(-4.38%)
Jan 13, 2011 27.70 29.86 27.51 28.55 783,206 +0.80(+2.88%)
Jan 12, 2011 28.00 28.41 27.50 27.75 127,388 -0.23(-0.82%)
Jan 11, 2011 27.26 28.00 27.26 27.98 121,505 +0.93(+3.44%)
Jan 10, 2011 26.67 27.49 26.53 27.05 174,434 +0.63(+2.38%)
Jan 07, 2011 25.71 26.58 25.71 26.42 245,837 +0.17(+0.65%)
Jan 06, 2011 27.05 27.05 25.75 26.25 531,425 -0.85(-3.14%)
Jan 05, 2011 27.60 27.75 26.91 27.10 209,077 -0.50(-1.81%)
Jan 04, 2011 28.79 28.79 26.98 27.60 239,443 -1.24(-4.30%)
Jan 03, 2011 29.60 29.90 28.84 28.84 111,028 -0.56(-1.90%)
Dec 31, 2010 29.21 29.75 29.21 29.40 66,355 +0.16(+0.55%)
Dec 30, 2010 29.65 29.65 28.80 29.24 60,096 -0.16(-0.54%)
Dec 29, 2010 28.40 29.52 28.21 29.40 115,523 +1.18(+4.18%)
Dec 28, 2010 27.60 28.50 27.51 28.22 95,033 +0.86(+3.14%)
Dec 27, 2010 28.85 28.85 27.25 27.36 50,396 -0.45(-1.63%)
Dec 23, 2010 28.20 28.20 27.55 27.81 69,699 -0.36(-1.27%)
Dec 22, 2010 27.71 28.17 27.68 28.17 86,836 +0.42(+1.51%)
Dec 21, 2010 27.55 27.95 27.15 27.75 113,740 +0.65(+2.40%)
Dec 20, 2010 27.50 27.70 26.36 27.10 141,100 +0.10(+0.37%)
Dec 17, 2010 26.10 27.06 26.10 27.00 171,206 +0.90(+3.45%)
Dec 16, 2010 26.60 26.60 25.68 26.10 188,228 -0.52(-1.95%)
Dec 15, 2010 27.01 27.01 26.48 26.62 201,152 -0.58(-2.13%)
Dec 14, 2010 28.67 28.69 27.07 27.20 259,499 -1.00(-3.55%)
Dec 13, 2010 28.00 28.86 27.80 28.20 330,790 +0.51(+1.84%)
Dec 10, 2010 27.16 27.77 26.63 27.69 236,151 +0.59(+2.18%)
Dec 09, 2010 26.00 27.14 25.67 27.10 448,460 +1.35(+5.24%)
Dec 08, 2010 25.99 26.03 25.22 25.75 288,726 -0.49(-1.87%)
Dec 07, 2010 26.21 26.75 26.00 26.24 238,290 -0.33(-1.24%)
Dec 06, 2010 26.26 26.65 26.26 26.57 201,365 +0.22(+0.83%)
Dec 03, 2010 26.14 26.74 26.00 26.35 258,438 +0.20(+0.76%)
Dec 02, 2010 25.96 26.38 25.73 26.15 151,232 +0.15(+0.58%)
Dec 01, 2010 25.56 26.08 25.30 26.00 211,694 +0.47(+1.84%)
Nov 30, 2010 25.13 26.10 24.75 25.53 404,971 +0.41(+1.63%)
Nov 29, 2010 24.65 25.20 24.40 25.12 223,115 +0.60(+2.45%)
Nov 26, 2010 25.11 25.25 24.23 24.52 160,953 -0.93(-3.65%)
Nov 24, 2010 25.51 25.45 25.45 25.45 230,931 -0.35(-1.36%)
Nov 23, 2010 24.50 26.43 24.50 25.80 508,306 +0.80(+3.20%)
Nov 22, 2010 23.10 25.00 22.95 25.00 634,106 +1.90(+8.23%)
Nov 19, 2010 23.00 23.19 22.97 23.10 254,947 +0.06(+0.26%)
Nov 18, 2010 23.11 23.28 22.77 23.04 191,750 +0.09(+0.39%)
Nov 17, 2010 21.95 23.40 21.95 22.95 202,870 -0.20(-0.86%)
Nov 16, 2010 23.18 23.34 21.78 23.15 335,539 -0.04(-0.17%)
Nov 15, 2010 23.21 23.35 22.90 23.19 85,962 +0.09(+0.39%)
Nov 12, 2010 24.00 24.00 22.71 23.10 134,067 -0.15(-0.65%)
Nov 11, 2010 24.20 24.20 22.68 23.25 116,399 -0.25(-1.06%)
Nov 10, 2010 23.25 23.50 21.51 23.50 451,590 +0.04(+0.17%)
Nov 09, 2010 24.70 24.70 23.31 23.46 241,076 -0.19(-0.80%)
Nov 08, 2010 23.27 23.79 22.50 23.65 209,820 +0.48(+2.07%)
Nov 05, 2010 23.30 24.35 23.01 23.17 410,168 -0.22(-0.94%)
Nov 04, 2010 22.55 23.55 22.40 23.39 483,817 +1.79(+8.29%)
Nov 03, 2010 21.25 21.64 20.91 21.60 73,896 +0.15(+0.70%)
Nov 02, 2010 21.48 21.49 21.13 21.45 114,633 +0.15(+0.70%)
Nov 01, 2010 21.80 21.80 21.00 21.30 208,464 +0.20(+0.95%)
Oct 29, 2010 20.40 21.34 20.30 21.10 199,132 +0.75(+3.69%)
Oct 28, 2010 20.70 20.70 20.25 20.35 147,780 -0.03(-0.15%)
Oct 27, 2010 20.48 20.49 20.13 20.38 127,138 +0.13(+0.64%)
Oct 25, 2010 20.70 20.70 20.11 20.25 227,931 +0.05(+0.25%)
Oct 22, 2010 20.20 20.32 19.81 20.20 254,291 -0.10(-0.49%)
Oct 21, 2010 21.85 21.85 19.17 20.30 495,601 -0.28(-1.36%)
Oct 20, 2010 20.42 21.40 20.40 20.58 285,018 +0.16(+0.78%)
Oct 19, 2010 21.00 21.62 19.88 20.42 326,973 -0.88(-4.13%)
Oct 18, 2010 22.74 22.74 19.76 21.30 646,396 -1.40(-6.17%)
Oct 15, 2010 22.82 23.35 22.15 22.70 396,169 -0.58(-2.49%)
Oct 14, 2010 24.75 24.75 22.90 23.28 317,141 -1.12(-4.59%)
Oct 13, 2010 23.68 24.47 23.55 24.40 411,555 +1.03(+4.41%)
Oct 12, 2010 23.30 23.50 22.45 23.37 322,811 +0.06(+0.26%)
Oct 11, 2010 22.98 23.50 22.05 23.31 293,644 +0.73(+3.23%)
Oct 08, 2010 22.58 23.00 22.20 22.58 248,466 +0.20(+0.89%)
Oct 07, 2010 22.54 23.90 22.06 22.38 238,852 -0.32(-1.41%)
Oct 06, 2010 23.30 23.68 22.15 22.70 318,990 -0.24(-1.05%)
Oct 05, 2010 21.24 23.63 21.03 22.94 100 +2.24(+10.82%)
Oct 04, 2010 20.26 21.30 20.15 20.70 610,416 +1.70(+8.95%)
Oct 01, 2010 19.00 19.20 18.70 19.00 101,007 +0.34(+1.82%)
Sep 30, 2010 19.97 19.97 18.01 18.66 277,046 -0.98(-4.99%)
Sep 29, 2010 19.55 19.92 19.50 19.64 156,782 +0.15(+0.77%)
Sep 28, 2010 18.00 19.50 17.80 19.49 302,983 +1.53(+8.52%)
Sep 27, 2010 18.24 18.34 17.80 17.96 92,947 +0.16(+0.90%)
Sep 24, 2010 18.35 18.35 17.80 17.80 115,201 +0.00(+0.00%)
Sep 23, 2010 17.77 18.10 17.65 17.80 80,071 -0.02(-0.11%)
Sep 22, 2010 18.28 18.40 17.61 17.82 153,684 -0.33(-1.82%)
Sep 21, 2010 18.00 18.30 17.80 18.15 180,978 -0.45(-2.42%)
Sep 20, 2010 18.89 18.90 18.35 18.60 85,866 +0.15(+0.81%)
Sep 17, 2010 18.45 18.75 17.51 18.45 177,172 +0.07(+0.38%)
Sep 15, 2010 18.42 18.63 17.85 18.38 88,508 +0.08(+0.44%)
Sep 14, 2010 18.87 18.99 18.00 18.30 194,392 +0.25(+1.39%)
Sep 13, 2010 18.00 18.35 17.90 18.05 182,397 +0.42(+2.38%)
Sep 10, 2010 16.70 17.75 16.35 17.63 203,734 +0.78(+4.63%)
Sep 09, 2010 16.90 17.00 16.26 16.85 94,489 -0.05(-0.30%)
Sep 08, 2010 16.16 16.95 16.00 16.90 2,000 +0.85(+5.30%)
Sep 07, 2010 15.18 16.12 14.83 16.05 240,853 +1.10(+7.34%)
Sep 03, 2010 14.98 15.00 14.90 14.95 48,593 +0.02(+0.15%)
Sep 02, 2010 14.91 15.00 14.81 14.93 71,402 +0.03(+0.20%)
Sep 01, 2010 14.98 15.00 14.90 14.90 37,783 +0.05(+0.34%)
Aug 31, 2010 14.78 15.20 14.78 14.85 63,474 +0.30(+2.06%)
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.