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, 2021 2.600 2.710 2.570 2.640 1,084,711 +0.08(+3.13%)
Mar 30, 2021 2.650 2.680 2.550 2.560 995,607 -0.13(-4.83%)
Mar 29, 2021 2.670 2.700 2.580 2.690 962,281 +0.03(+1.13%)
Mar 26, 2021 2.650 2.680 2.620 2.660 694,700 +0.00(+0.00%)
Mar 25, 2021 2.660 2.690 2.605 2.660 666,236 +0.00(+0.00%)
Mar 24, 2021 2.670 2.780 2.650 2.660 1,145,574 +0.06(+2.31%)
Mar 23, 2021 2.710 2.720 2.590 2.600 1,077,879 -0.11(-4.06%)
Mar 22, 2021 2.820 2.860 2.710 2.710 929,446 -0.16(-5.57%)
Mar 19, 2021 2.800 2.870 2.730 2.870 1,831,100 +0.07(+2.50%)
Mar 18, 2021 2.840 2.900 2.770 2.800 772,318 -0.08(-2.78%)
Mar 17, 2021 2.820 2.920 2.805 2.880 751,153 +0.03(+1.05%)
Mar 16, 2021 2.850 2.870 2.800 2.850 904,267 -0.02(-0.70%)
Mar 15, 2021 2.810 2.920 2.810 2.870 920,152 +0.03(+1.06%)
Mar 12, 2021 2.750 2.860 2.720 2.840 850,700 -0.01(-0.35%)
Mar 11, 2021 2.840 2.860 2.770 2.850 1,106,402 +0.09(+3.26%)
Mar 10, 2021 2.700 2.770 2.670 2.760 704,174 +0.08(+2.99%)
Mar 09, 2021 2.650 2.750 2.640 2.680 989,042 +0.08(+3.08%)
Mar 08, 2021 2.730 2.730 2.570 2.600 654,680 -0.03(-1.14%)
Mar 05, 2021 2.600 2.650 2.495 2.630 1,414,500 +0.00(+0.00%)
Mar 04, 2021 2.680 2.730 2.540 2.630 1,193,178 -0.07(-2.59%)
Mar 03, 2021 2.690 2.770 2.660 2.700 744,314 -0.05(-1.82%)
Mar 02, 2021 2.690 2.780 2.650 2.750 806,987 +0.09(+3.38%)
Mar 01, 2021 2.780 2.810 2.640 2.660 1,116,086 -0.03(-1.12%)
Feb 26, 2021 2.820 2.860 2.651 2.690 1,012,900 -0.08(-2.89%)
Feb 25, 2021 2.830 2.910 2.760 2.770 1,614,505 -0.16(-5.46%)
Feb 24, 2021 2.810 3.020 2.810 2.930 1,526,492 +0.06(+2.09%)
Feb 23, 2021 2.900 2.950 2.750 2.870 1,312,104 -0.09(-3.04%)
Feb 22, 2021 2.800 2.970 2.790 2.960 1,552,288 +0.19(+6.86%)
Feb 19, 2021 2.780 2.820 2.740 2.770 793,900 +0.00(+0.00%)
Feb 18, 2021 2.830 2.890 2.750 2.770 863,963 -0.11(-3.82%)
Feb 17, 2021 2.910 2.920 2.820 2.880 981,886 -0.06(-2.04%)
Feb 16, 2021 2.960 2.980 2.910 2.940 847,870 -0.02(-0.68%)
Feb 12, 2021 2.940 2.990 2.870 2.960 1,096,900 -0.01(-0.34%)
Feb 11, 2021 3.030 3.040 2.940 2.970 1,710,157 -0.06(-1.98%)
Feb 10, 2021 3.020 3.070 2.950 3.030 1,035,990 +0.02(+0.66%)
Feb 09, 2021 3.030 3.040 2.940 3.010 949,043 +0.01(+0.33%)
Feb 08, 2021 3.070 3.100 2.950 3.000 1,415,494 -0.03(-0.99%)
Feb 05, 2021 2.990 3.030 2.880 3.030 1,452,500 +0.08(+2.71%)
Feb 04, 2021 2.900 2.950 2.820 2.950 1,002,825 -0.02(-0.67%)
Feb 03, 2021 3.020 3.020 2.860 2.970 1,331,245 +0.10(+3.48%)
Feb 02, 2021 2.990 3.020 2.850 2.870 1,650,898 -0.17(-5.59%)
Feb 01, 2021 3.170 3.200 2.910 3.040 3,708,714 +0.22(+7.80%)
Jan 29, 2021 2.900 2.980 2.780 2.820 2,631,500 +0.08(+2.92%)
Jan 28, 2021 2.780 2.850 2.650 2.740 2,938,670 +0.18(+7.03%)
Jan 27, 2021 2.650 2.660 2.500 2.560 2,165,204 -0.11(-4.12%)
Jan 26, 2021 2.710 2.790 2.660 2.670 1,552,450 -0.01(-0.37%)
Jan 25, 2021 2.740 2.740 2.650 2.680 1,773,312 -0.02(-0.74%)
Jan 22, 2021 2.680 2.715 2.480 2.700 1,545,000 -0.03(-1.10%)
Jan 21, 2021 2.800 2.800 2.680 2.730 861,680 -0.05(-1.80%)
Jan 20, 2021 2.740 2.805 2.700 2.780 1,158,746 +0.07(+2.58%)
Jan 19, 2021 2.680 2.740 2.620 2.710 1,403,947 +0.06(+2.26%)
Jan 15, 2021 2.820 2.830 2.650 2.650 1,678,700 -0.14(-5.02%)
Jan 14, 2021 2.770 2.840 2.720 2.790 1,185,365 +0.05(+1.82%)
Jan 13, 2021 2.820 2.860 2.730 2.740 1,371,570 -0.08(-2.84%)
Jan 12, 2021 2.850 2.850 2.710 2.820 1,573,294 -0.01(-0.35%)
Jan 11, 2021 2.870 2.870 2.810 2.830 1,052,752 -0.03(-1.05%)
Jan 08, 2021 2.990 2.990 2.820 2.860 1,887,800 -0.11(-3.70%)
Jan 07, 2021 3.060 3.060 2.930 2.970 1,563,724 -0.06(-1.98%)
Jan 06, 2021 3.140 3.180 2.990 3.030 2,044,915 -0.10(-3.19%)
Jan 05, 2021 3.320 3.340 3.120 3.130 2,038,171 -0.18(-5.44%)
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.