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

Gold Resource Corp (NY: GORO )

0.4899 +0.0168 (+3.55%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 (%)
Sep 30, 2020 3.460 3.500 3.370 3.410 732,841 -0.05(-1.45%)
Sep 29, 2020 3.300 3.480 3.300 3.460 1,100,833 +0.17(+5.17%)
Sep 28, 2020 3.260 3.330 3.220 3.290 582,755 +0.07(+2.17%)
Sep 25, 2020 3.290 3.290 3.190 3.220 686,800 -0.09(-2.72%)
Sep 24, 2020 3.150 3.375 3.100 3.310 1,090,638 +0.16(+5.08%)
Sep 23, 2020 3.350 3.360 3.140 3.150 1,430,297 -0.26(-7.62%)
Sep 22, 2020 3.450 3.450 3.320 3.410 1,099,849 +0.00(+0.00%)
Sep 21, 2020 3.550 3.640 3.410 3.410 1,434,491 -0.27(-7.34%)
Sep 18, 2020 3.730 3.750 3.630 3.680 1,494,200 -0.05(-1.34%)
Sep 17, 2020 3.810 3.830 3.710 3.730 2,156,494 -0.16(-4.11%)
Sep 16, 2020 3.920 3.960 3.800 3.890 1,556,262 +0.01(+0.26%)
Sep 15, 2020 3.940 3.960 3.845 3.880 691,297 -0.04(-1.02%)
Sep 14, 2020 3.830 3.930 3.830 3.920 1,206,176 +0.11(+2.89%)
Sep 11, 2020 3.940 3.965 3.800 3.810 793,000 -0.11(-2.81%)
Sep 10, 2020 3.970 4.030 3.920 3.920 753,293 -0.05(-1.26%)
Sep 09, 2020 3.990 4.061 3.900 3.970 776,791 +0.02(+0.51%)
Sep 08, 2020 3.940 4.030 3.810 3.950 1,448,652 -0.06(-1.50%)
Sep 04, 2020 3.900 4.020 3.790 4.010 1,062,900 +0.06(+1.52%)
Sep 03, 2020 3.860 3.960 3.820 3.950 735,735 +0.04(+1.02%)
Sep 02, 2020 3.930 3.930 3.765 3.910 1,075,523 -0.06(-1.51%)
Sep 01, 2020 4.050 4.060 3.890 3.970 1,154,602 -0.01(-0.25%)
Aug 31, 2020 4.070 4.090 3.940 3.980 856,116 -0.04(-1.00%)
Aug 28, 2020 4.040 4.085 3.940 4.020 1,160,600 +0.05(+1.26%)
Aug 27, 2020 4.100 4.150 3.890 3.970 1,115,458 -0.06(-1.49%)
Aug 26, 2020 3.960 4.100 3.940 4.030 1,190,549 +0.05(+1.26%)
Aug 25, 2020 3.950 3.980 3.820 3.980 976,152 +0.03(+0.76%)
Aug 24, 2020 4.090 4.090 3.920 3.950 1,055,869 -0.10(-2.47%)
Aug 21, 2020 4.100 4.135 4.010 4.050 885,500 -0.16(-3.80%)
Aug 20, 2020 4.140 4.255 4.090 4.210 1,318,277 +0.03(+0.72%)
Aug 19, 2020 4.150 4.245 4.080 4.180 2,053,613 -0.01(-0.24%)
Aug 18, 2020 4.370 4.380 4.100 4.190 886,517 -0.07(-1.64%)
Aug 17, 2020 4.250 4.315 4.150 4.260 902,760 +0.14(+3.40%)
Aug 14, 2020 4.140 4.160 4.010 4.120 876,500 -0.03(-0.72%)
Aug 13, 2020 4.050 4.190 4.020 4.150 927,284 +0.18(+4.53%)
Aug 12, 2020 4.170 4.170 3.950 3.970 1,133,096 -0.03(-0.75%)
Aug 11, 2020 4.160 4.220 3.980 4.000 1,658,927 -0.39(-8.88%)
Aug 10, 2020 4.510 4.670 4.380 4.390 1,040,500 -0.06(-1.35%)
Aug 07, 2020 4.500 4.550 4.310 4.450 1,264,500 -0.18(-3.89%)
Aug 06, 2020 4.650 4.780 4.550 4.630 1,146,610 +0.04(+0.87%)
Aug 05, 2020 4.600 4.940 4.455 4.590 2,791,400 -0.01(-0.22%)
Aug 04, 2020 4.280 4.610 4.170 4.600 1,728,792 +0.24(+5.50%)
Aug 03, 2020 4.350 4.380 4.050 4.360 1,610,495 -0.03(-0.68%)
Jul 31, 2020 4.470 4.490 4.380 4.390 1,056,300 +0.02(+0.46%)
Jul 30, 2020 4.430 4.560 4.340 4.370 1,146,758 -0.22(-4.79%)
Jul 29, 2020 4.850 4.860 4.430 4.590 1,914,244 -0.24(-4.97%)
Jul 28, 2020 4.860 5.020 4.790 4.830 1,209,819 -0.10(-2.03%)
Jul 27, 2020 4.870 5.040 4.790 4.930 2,110,530 +0.18(+3.79%)
Jul 24, 2020 4.720 4.848 4.670 4.750 993,000 +0.10(+2.15%)
Jul 23, 2020 4.760 4.870 4.590 4.650 1,409,092 -0.11(-2.31%)
Jul 22, 2020 4.930 4.960 4.640 4.760 2,026,290 +0.02(+0.42%)
Jul 21, 2020 4.560 4.820 4.560 4.740 1,961,815 +0.39(+8.97%)
Jul 20, 2020 4.210 4.420 4.200 4.350 1,077,058 +0.17(+4.07%)
Jul 17, 2020 4.160 4.232 4.110 4.180 978,600 +0.05(+1.21%)
Jul 16, 2020 4.170 4.240 4.070 4.130 704,048 -0.02(-0.48%)
Jul 15, 2020 4.160 4.240 4.080 4.150 938,737 -0.02(-0.48%)
Jul 14, 2020 4.020 4.200 4.000 4.170 739,295 +0.17(+4.25%)
Jul 13, 2020 4.270 4.320 3.980 4.000 1,211,267 -0.16(-3.85%)
Jul 10, 2020 4.190 4.230 4.080 4.160 652,400 -0.03(-0.72%)
Jul 09, 2020 4.390 4.500 4.130 4.190 1,802,700 -0.12(-2.78%)
Jul 08, 2020 4.150 4.330 4.140 4.310 1,947,517 +0.24(+5.90%)
Jul 07, 2020 3.820 4.070 3.760 4.070 1,388,149 +0.22(+5.71%)
Jul 06, 2020 3.910 3.970 3.730 3.850 1,080,319 +0.00(+0.00%)
Jul 02, 2020 3.890 4.005 3.820 3.850 939,000 -0.10(-2.53%)
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.