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, 2017 4.000 4.060 3.950 3.980 274,548 -0.02(-0.50%)
Nov 29, 2017 4.070 4.100 3.980 4.000 290,231 -0.11(-2.68%)
Nov 28, 2017 4.070 4.110 4.000 4.110 257,436 +0.02(+0.49%)
Nov 27, 2017 4.020 4.100 3.970 4.090 237,316 +0.08(+2.00%)
Nov 24, 2017 4.040 4.040 3.960 4.010 136,402 -0.02(-0.50%)
Nov 22, 2017 4.040 4.070 3.970 4.030 338,136 +0.03(+0.75%)
Nov 21, 2017 3.900 4.030 3.900 4.000 322,580 +0.06(+1.52%)
Nov 20, 2017 3.930 3.970 3.861 3.940 257,052 -0.01(-0.25%)
Nov 17, 2017 3.840 3.980 3.790 3.950 458,337 +0.10(+2.60%)
Nov 16, 2017 3.750 3.860 3.730 3.850 286,009 +0.15(+4.05%)
Nov 15, 2017 3.820 3.860 3.700 3.700 262,668 -0.11(-2.89%)
Nov 14, 2017 3.840 3.930 3.800 3.810 272,838 -0.09(-2.31%)
Nov 13, 2017 3.880 3.910 3.810 3.900 241,017 +0.05(+1.30%)
Nov 10, 2017 3.900 3.900 3.820 3.850 236,001 -0.04(-1.03%)
Nov 09, 2017 3.810 3.910 3.810 3.890 276,022 +0.08(+2.10%)
Nov 08, 2017 3.900 3.950 3.800 3.810 308,233 -0.09(-2.31%)
Nov 07, 2017 3.830 3.960 3.810 3.900 420,671 +0.03(+0.78%)
Nov 06, 2017 3.800 3.940 3.790 3.870 428,936 +0.08(+2.11%)
Nov 03, 2017 3.710 3.790 3.678 3.790 377,777 +0.05(+1.34%)
Nov 02, 2017 3.680 3.760 3.620 3.740 277,105 +0.11(+3.03%)
Nov 01, 2017 3.600 3.830 3.600 3.630 501,283 +0.00(+0.00%)
Oct 31, 2017 3.620 3.660 3.570 3.630 415,692 -0.02(-0.55%)
Oct 30, 2017 3.710 3.610 3.650 247,564 +0.00(+0.00%)
Oct 27, 2017 3.620 3.750 3.520 3.650 357,736 -0.01(-0.27%)
Oct 26, 2017 3.720 3.760 3.630 3.660 329,795 -0.08(-2.14%)
Oct 25, 2017 3.680 3.780 3.680 3.740 228,557 +0.03(+0.81%)
Oct 24, 2017 3.670 3.780 3.670 3.710 246,890 -0.02(-0.54%)
Oct 23, 2017 3.690 3.790 3.655 3.730 311,810 +0.02(+0.54%)
Oct 20, 2017 3.710 3.760 3.670 3.710 365,188 +0.01(+0.27%)
Oct 19, 2017 3.700 3.740 3.650 3.700 231,711 -0.01(-0.27%)
Oct 18, 2017 3.760 3.770 3.680 3.710 178,680 -0.04(-1.07%)
Oct 17, 2017 3.710 3.780 3.680 3.750 270,310 +0.01(+0.27%)
Oct 16, 2017 3.770 3.850 3.680 3.740 390,310 -0.07(-1.84%)
Oct 13, 2017 3.880 3.930 3.810 3.810 272,486 -0.06(-1.55%)
Oct 12, 2017 3.870 3.920 3.840 3.870 307,120 -0.04(-1.02%)
Oct 11, 2017 3.840 3.910 3.750 3.910 415,539 +0.08(+2.09%)
Oct 10, 2017 3.960 3.960 3.810 3.830 433,573 -0.12(-3.04%)
Oct 09, 2017 3.870 3.950 3.870 3.950 347,563 +0.08(+2.07%)
Oct 06, 2017 3.820 3.901 3.780 3.870 650,417 +0.02(+0.52%)
Oct 05, 2017 3.800 3.860 3.760 3.850 322,613 +0.04(+1.05%)
Oct 04, 2017 3.830 3.870 3.770 3.810 338,672 +0.00(+0.00%)
Oct 03, 2017 3.780 3.870 3.760 3.810 371,092 +0.01(+0.26%)
Oct 02, 2017 3.740 3.880 3.725 3.800 467,751 +0.05(+1.33%)
Sep 29, 2017 3.830 3.840 3.730 3.750 229,268 -0.07(-1.83%)
Sep 28, 2017 3.800 3.860 3.740 3.820 306,352 +0.01(+0.26%)
Sep 27, 2017 3.840 3.810 379,516 +0.00(+0.00%)
Sep 26, 2017 3.740 3.920 3.740 3.810 438,674 -0.03(-0.78%)
Sep 25, 2017 3.750 3.890 3.750 3.840 584,224 +0.04(+1.05%)
Sep 22, 2017 3.670 3.810 3.670 3.800 353,096 +0.14(+3.83%)
Sep 21, 2017 3.650 3.790 3.610 3.660 385,714 -0.04(-1.08%)
Sep 20, 2017 3.850 3.890 3.700 3.700 618,753 -0.15(-3.90%)
Sep 19, 2017 3.820 3.880 3.760 3.850 495,423 +0.03(+0.79%)
Sep 18, 2017 3.720 3.880 3.700 3.820 488,142 -0.02(-0.52%)
Sep 15, 2017 3.930 3.930 3.700 3.840 814,360 +0.06(+1.59%)
Sep 14, 2017 3.750 3.920 3.730 3.780 445,099 +0.03(+0.80%)
Sep 13, 2017 3.870 3.870 3.720 3.750 429,558 -0.12(-3.10%)
Sep 12, 2017 3.650 3.890 3.644 3.870 458,544 +0.20(+5.45%)
Sep 11, 2017 3.750 3.820 3.640 3.670 589,073 -0.15(-3.93%)
Sep 08, 2017 3.920 3.970 3.760 3.820 692,873 -0.15(-3.78%)
Sep 07, 2017 3.950 4.019 3.930 3.970 548,321 +0.03(+0.76%)
Sep 06, 2017 4.000 4.030 3.850 3.940 540,306 -0.06(-1.50%)
Sep 05, 2017 4.040 4.080 3.950 4.000 666,767 +0.01(+0.25%)
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.