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 (%)
Aug 31, 2017 3.930 4.038 3.870 3.990 457,145 +0.08(+2.05%)
Aug 30, 2017 4.020 4.080 3.830 3.910 635,035 -0.16(-3.93%)
Aug 29, 2017 4.220 4.230 4.000 4.070 857,829 -0.01(-0.25%)
Aug 28, 2017 3.890 4.100 3.850 4.080 731,250 +0.23(+5.97%)
Aug 25, 2017 3.910 3.910 3.840 3.850 504,759 -0.02(-0.52%)
Aug 24, 2017 3.800 3.880 3.780 3.870 389,864 +0.09(+2.38%)
Aug 23, 2017 3.680 3.790 3.670 3.780 344,529 +0.11(+3.00%)
Aug 22, 2017 3.610 3.705 3.585 3.670 417,845 +0.04(+1.10%)
Aug 21, 2017 3.670 3.670 3.560 3.630 338,581 +0.01(+0.28%)
Aug 18, 2017 3.600 3.690 3.550 3.620 678,218 +0.05(+1.40%)
Aug 17, 2017 3.660 3.670 3.540 3.570 364,084 -0.06(-1.65%)
Aug 16, 2017 3.500 3.665 3.480 3.630 493,277 +0.15(+4.31%)
Aug 15, 2017 3.470 3.555 3.450 3.480 324,819 -0.09(-2.52%)
Aug 14, 2017 3.440 3.590 3.370 3.570 512,846 +0.10(+2.88%)
Aug 11, 2017 3.580 3.580 3.420 3.470 432,457 -0.09(-2.53%)
Aug 10, 2017 3.570 3.590 3.470 3.560 688,540 +0.05(+1.42%)
Aug 09, 2017 3.560 3.650 3.440 3.510 674,352 +0.03(+0.86%)
Aug 08, 2017 3.630 3.630 3.420 3.480 735,769 -0.09(-2.52%)
Aug 07, 2017 3.580 3.660 3.491 3.570 604,348 +0.01(+0.28%)
Aug 04, 2017 3.810 3.830 3.495 3.560 1,373,854 -0.26(-6.81%)
Aug 03, 2017 4.080 4.135 3.810 3.820 1,214,004 -0.29(-7.06%)
Aug 02, 2017 4.170 4.255 4.100 4.110 728,916 -0.09(-2.14%)
Aug 01, 2017 4.250 4.330 4.170 4.200 574,583 -0.04(-0.94%)
Jul 31, 2017 4.240 4.340 4.210 4.240 460,335 -0.01(-0.24%)
Jul 28, 2017 4.210 4.350 4.150 4.250 698,796 +0.03(+0.71%)
Jul 27, 2017 4.300 4.300 4.160 4.220 709,247 -0.07(-1.63%)
Jul 26, 2017 4.100 4.320 4.060 4.290 904,895 +0.14(+3.37%)
Jul 25, 2017 4.190 4.240 4.110 4.150 558,363 +0.04(+0.97%)
Jul 24, 2017 4.300 4.340 4.080 4.110 451,065 -0.16(-3.75%)
Jul 21, 2017 4.270 4.320 4.170 4.270 519,093 +0.09(+2.15%)
Jul 20, 2017 4.180 4.250 4.150 4.180 350,227 -0.01(-0.24%)
Jul 19, 2017 4.310 4.340 4.075 4.190 975,218 -0.14(-3.23%)
Jul 18, 2017 4.200 4.350 4.130 4.330 954,116 +0.17(+4.09%)
Jul 17, 2017 4.140 4.232 4.100 4.160 469,279 +0.06(+1.46%)
Jul 14, 2017 4.120 4.176 4.080 4.100 334,231 +0.07(+1.74%)
Jul 13, 2017 4.080 4.130 3.990 4.030 447,811 -0.07(-1.71%)
Jul 12, 2017 4.150 4.210 4.090 4.100 469,489 +0.03(+0.74%)
Jul 11, 2017 4.080 4.130 3.981 4.070 487,883 -0.03(-0.73%)
Jul 10, 2017 3.890 4.130 3.810 4.100 839,644 +0.24(+6.22%)
Jul 07, 2017 3.980 3.980 3.830 3.860 699,237 -0.15(-3.74%)
Jul 06, 2017 4.150 4.150 3.975 4.010 868,467 -0.12(-2.91%)
Jul 05, 2017 4.110 4.250 3.990 4.130 1,111,516 +0.02(+0.49%)
Jul 03, 2017 4.000 4.150 3.990 4.110 488,734 +0.03(+0.74%)
Jun 30, 2017 4.260 4.340 4.050 4.080 975,541 -0.18(-4.23%)
Jun 29, 2017 3.970 4.310 3.970 4.260 1,489,316 +0.18(+4.41%)
Jun 28, 2017 4.050 4.140 4.005 4.080 570,196 +0.07(+1.75%)
Jun 27, 2017 4.130 4.180 3.990 4.010 598,711 -0.07(-1.72%)
Jun 26, 2017 4.020 4.190 3.950 4.080 670,852 -0.04(-0.97%)
Jun 23, 2017 4.110 4.130 3.980 4.120 1,797,101 +0.13(+3.26%)
Jun 22, 2017 3.910 4.160 3.900 3.990 1,183,378 +0.15(+3.91%)
Jun 21, 2017 3.820 3.960 3.820 3.840 572,036 +0.02(+0.52%)
Jun 20, 2017 3.860 3.880 3.705 3.820 685,004 -0.05(-1.29%)
Jun 19, 2017 3.730 3.900 3.650 3.870 877,835 +0.14(+3.75%)
Jun 16, 2017 3.760 3.930 3.730 3.730 5,248,978 -0.07(-1.84%)
Jun 15, 2017 3.780 3.965 3.740 3.800 965,176 -0.06(-1.55%)
Jun 14, 2017 4.200 4.230 3.795 3.860 1,601,549 -0.25(-6.08%)
Jun 13, 2017 3.960 4.205 3.890 4.110 1,034,319 +0.14(+3.53%)
Jun 12, 2017 3.790 4.090 3.790 3.970 868,613 +0.09(+2.32%)
Jun 09, 2017 3.760 3.960 3.760 3.880 812,550 -0.03(-0.77%)
Jun 08, 2017 4.050 4.050 3.810 3.910 1,011,043 -0.18(-4.40%)
Jun 07, 2017 3.850 4.130 3.770 4.090 1,539,157 +0.16(+4.07%)
Jun 06, 2017 3.651 3.980 3.640 3.930 2,213,553 +0.32(+8.86%)
Jun 05, 2017 3.670 3.690 3.480 3.610 945,727 -0.04(-1.10%)
Jun 02, 2017 3.650 3.720 3.570 3.650 695,956 +0.07(+1.96%)
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.