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, 2023 1.070 1.080 1.050 1.050 407,392 -0.02(-1.87%)
Mar 30, 2023 1.010 1.080 1.010 1.070 616,534 +0.06(+5.94%)
Mar 29, 2023 1.050 1.060 1.000 1.010 353,846 -0.05(-4.72%)
Mar 28, 2023 1.050 1.060 1.020 1.060 777,671 +0.03(+2.91%)
Mar 27, 2023 0.9200 1.040 0.9200 1.030 1,707,418 +0.10(+10.31%)
Mar 24, 2023 0.9200 0.9475 0.8912 0.9337 557,307 +0.01(+0.78%)
Mar 23, 2023 0.9100 0.9396 0.8900 0.9265 590,493 +0.03(+3.02%)
Mar 22, 2023 0.9000 0.9500 0.8773 0.8993 523,215 +0.01(+1.03%)
Mar 21, 2023 0.9100 0.9121 0.8520 0.8901 975,276 -0.03(-3.52%)
Mar 20, 2023 0.9400 0.9550 0.9000 0.9226 1,054,325 +0.02(+2.51%)
Mar 17, 2023 0.8400 0.9779 0.8400 0.9000 8,200,973 +0.04(+4.65%)
Mar 16, 2023 0.8600 0.8700 0.8226 0.8600 877,337 +0.01(+0.71%)
Mar 15, 2023 0.8400 0.8800 0.8200 0.8539 1,234,446 +0.02(+2.24%)
Mar 14, 2023 0.8600 0.8800 0.8352 0.8352 997,949 -0.02(-1.93%)
Mar 13, 2023 0.8500 0.8898 0.8201 0.8516 1,643,813 +0.02(+2.60%)
Mar 10, 2023 0.8720 0.9148 0.8221 0.8300 1,450,572 -0.04(-4.73%)
Mar 09, 2023 0.8800 0.9060 0.8600 0.8712 717,904 -0.01(-1.01%)
Mar 08, 2023 0.9200 0.9246 0.8800 0.8801 847,505 -0.04(-4.35%)
Mar 07, 2023 1.030 1.040 0.9000 0.9201 1,398,395 -0.08(-7.99%)
Mar 06, 2023 0.9900 1.060 0.9900 1.000 852,680 +0.02(+1.65%)
Mar 03, 2023 0.9900 1.020 0.9600 0.9838 933,664 +0.03(+2.71%)
Mar 02, 2023 0.9700 0.9800 0.9501 0.9578 614,814 -0.01(-0.98%)
Mar 01, 2023 0.9300 0.9890 0.9207 0.9673 1,028,735 +0.05(+5.79%)
Feb 28, 2023 0.9000 0.9299 0.8700 0.9144 885,279 +0.03(+3.91%)
Feb 27, 2023 0.8700 0.9000 0.8700 0.8800 593,369 +0.01(+0.82%)
Feb 24, 2023 0.8800 0.9032 0.8510 0.8728 659,606 +0.01(+1.45%)
Feb 23, 2023 0.8800 0.9199 0.8517 0.8603 1,175,227 -0.02(-2.66%)
Feb 22, 2023 0.9300 0.9400 0.8645 0.8838 1,864,960 -0.05(-4.97%)
Feb 21, 2023 1.010 1.020 0.9200 0.9300 2,302,761 -0.08(-7.92%)
Feb 17, 2023 1.040 1.050 1.010 1.010 986,110 -0.03(-2.88%)
Feb 16, 2023 1.070 1.080 1.040 1.040 1,481,783 -0.03(-2.80%)
Feb 15, 2023 1.100 1.101 1.060 1.070 1,871,843 -0.07(-6.14%)
Feb 14, 2023 1.070 1.150 1.050 1.140 2,513,741 -0.01(-0.87%)
Feb 13, 2023 1.490 1.490 1.000 1.150 7,679,937 -0.48(-29.45%)
Feb 10, 2023 1.630 1.630 1.600 1.630 262,319 +0.02(+1.24%)
Feb 09, 2023 1.680 1.680 1.610 1.610 442,012 -0.04(-2.42%)
Feb 08, 2023 1.680 1.680 1.650 1.650 205,178 -0.03(-1.79%)
Feb 07, 2023 1.670 1.700 1.650 1.680 229,497 +0.00(+0.00%)
Feb 06, 2023 1.660 1.680 1.640 1.680 337,607 +0.01(+0.60%)
Feb 03, 2023 1.690 1.720 1.670 1.670 312,048 -0.05(-2.91%)
Feb 02, 2023 1.780 1.790 1.690 1.720 479,837 -0.04(-2.27%)
Feb 01, 2023 1.720 1.790 1.710 1.760 480,482 +0.03(+1.73%)
Jan 31, 2023 1.710 1.755 1.700 1.730 425,597 +0.00(+0.00%)
Jan 30, 2023 1.700 1.750 1.681 1.730 384,365 +0.02(+1.17%)
Jan 27, 2023 1.730 1.750 1.670 1.710 566,483 -0.04(-2.29%)
Jan 26, 2023 1.790 1.800 1.740 1.750 340,821 -0.04(-2.23%)
Jan 25, 2023 1.720 1.800 1.717 1.790 526,269 +0.07(+4.07%)
Jan 24, 2023 1.700 1.770 1.650 1.720 536,421 +0.02(+1.18%)
Jan 23, 2023 1.670 1.700 1.640 1.700 351,957 +0.02(+1.19%)
Jan 20, 2023 1.650 1.680 1.625 1.680 355,991 +0.04(+2.44%)
Jan 19, 2023 1.600 1.665 1.590 1.640 673,495 +0.04(+2.50%)
Jan 18, 2023 1.690 1.706 1.590 1.600 737,446 -0.08(-4.76%)
Jan 17, 2023 1.730 1.730 1.651 1.680 562,150 -0.06(-3.45%)
Jan 13, 2023 1.710 1.750 1.710 1.740 515,496 +0.02(+1.16%)
Jan 12, 2023 1.710 1.720 1.680 1.720 459,657 +0.01(+0.58%)
Jan 11, 2023 1.690 1.710 1.680 1.710 548,981 +0.02(+1.18%)
Jan 10, 2023 1.620 1.690 1.620 1.690 606,732 +0.08(+4.97%)
Jan 09, 2023 1.670 1.680 1.610 1.610 538,741 -0.05(-3.01%)
Jan 06, 2023 1.610 1.660 1.600 1.660 674,518 +0.06(+3.75%)
Jan 05, 2023 1.550 1.605 1.550 1.600 627,001 +0.01(+0.63%)
Jan 04, 2023 1.570 1.600 1.551 1.590 878,465 +0.04(+2.58%)
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.