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, 2017 4.410 4.600 4.360 4.520 606,458 +0.13(+2.96%)
Mar 30, 2017 4.330 4.430 4.310 4.390 444,462 +0.00(+0.00%)
Mar 29, 2017 4.380 4.490 4.280 4.390 471,580 -0.02(-0.45%)
Mar 28, 2017 4.520 4.540 4.240 4.410 888,006 -0.12(-2.65%)
Mar 27, 2017 4.560 4.600 4.430 4.530 719,846 +0.09(+2.03%)
Mar 24, 2017 4.350 4.505 4.310 4.440 562,081 +0.06(+1.37%)
Mar 23, 2017 4.550 4.630 4.330 4.380 1,240,565 -0.14(-3.10%)
Mar 22, 2017 4.730 4.750 4.500 4.520 799,071 -0.16(-3.42%)
Mar 21, 2017 4.830 4.940 4.600 4.680 1,187,079 -0.01(-0.21%)
Mar 20, 2017 4.520 4.745 4.510 4.690 754,206 +0.20(+4.45%)
Mar 17, 2017 4.640 4.860 4.410 4.490 1,982,250 -0.10(-2.18%)
Mar 16, 2017 4.790 4.790 4.520 4.590 927,741 -0.09(-1.92%)
Mar 15, 2017 4.200 4.870 4.180 4.680 1,326,562 +0.53(+12.77%)
Mar 14, 2017 4.540 4.550 4.080 4.150 1,168,512 -0.42(-9.19%)
Mar 13, 2017 4.780 4.510 4.570 1,181,027 -0.01(-0.22%)
Mar 10, 2017 4.280 4.640 4.250 4.580 939,978 +0.39(+9.31%)
Mar 09, 2017 4.280 4.390 4.180 4.190 417,715 -0.10(-2.33%)
Mar 08, 2017 4.280 4.420 4.270 4.290 555,321 -0.13(-2.94%)
Mar 07, 2017 4.240 4.550 4.205 4.420 637,768 +0.08(+1.84%)
Mar 06, 2017 4.530 4.590 4.210 4.340 1,107,256 -0.34(-7.26%)
Mar 03, 2017 4.620 4.780 4.510 4.680 761,558 +0.01(+0.21%)
Mar 02, 2017 4.960 5.047 4.590 4.670 1,418,810 -0.44(-8.61%)
Mar 01, 2017 4.920 5.227 4.660 5.110 1,714,111 -0.07(-1.35%)
Feb 28, 2017 5.210 5.380 5.100 5.180 597,294 +0.07(+1.37%)
Feb 27, 2017 5.590 5.780 5.040 5.110 1,934,574 -0.50(-8.91%)
Feb 24, 2017 5.960 6.050 5.510 5.610 926,436 -0.15(-2.60%)
Feb 23, 2017 6.170 6.180 5.760 5.760 1,095,846 -0.09(-1.54%)
Feb 22, 2017 5.840 5.990 5.660 5.850 818,207 -0.04(-0.68%)
Feb 21, 2017 5.790 6.064 5.580 5.890 960,286 -0.03(-0.51%)
Feb 17, 2017 5.920 5.920 5.920 0 -0.14(-2.31%)
Feb 16, 2017 5.980 6.230 5.960 6.060 1,149,159 +0.14(+2.36%)
Feb 15, 2017 5.910 6.010 5.850 5.920 648,967 -0.11(-1.82%)
Feb 14, 2017 6.130 6.148 5.895 6.030 725,632 -0.07(-1.15%)
Feb 13, 2017 6.040 6.120 5.950 6.100 552,548 +0.00(+0.00%)
Feb 10, 2017 5.700 6.120 5.700 6.100 762,267 +0.32(+5.54%)
Feb 09, 2017 6.010 6.050 5.758 5.780 907,900 -0.17(-2.86%)
Feb 08, 2017 6.230 6.230 5.940 5.950 912,306 +0.00(+0.00%)
Feb 07, 2017 6.110 6.220 5.920 5.950 1,386,875 -0.16(-2.62%)
Feb 06, 2017 5.750 6.230 5.630 6.110 1,988,817 +0.53(+9.50%)
Feb 03, 2017 5.460 5.590 5.380 5.580 592,501 +0.14(+2.57%)
Feb 02, 2017 5.580 5.590 5.395 5.440 636,009 +0.00(+0.00%)
Feb 01, 2017 5.260 5.470 5.240 5.440 700,175 +0.06(+1.12%)
Jan 31, 2017 5.340 5.400 5.254 5.380 775,950 +0.23(+4.47%)
Jan 30, 2017 5.330 5.340 5.145 5.150 820,596 -0.17(-3.20%)
Jan 27, 2017 5.210 5.340 5.190 5.320 437,760 +0.09(+1.72%)
Jan 26, 2017 5.070 5.340 5.055 5.230 886,976 -0.02(-0.38%)
Jan 25, 2017 5.110 5.300 5.060 5.250 729,196 -0.05(-0.94%)
Jan 24, 2017 5.410 5.680 5.170 5.300 1,410,501 -0.15(-2.75%)
Jan 23, 2017 5.380 5.520 5.320 5.450 809,608 +0.13(+2.44%)
Jan 20, 2017 5.160 5.460 5.135 5.320 672,998 +0.16(+3.10%)
Jan 19, 2017 5.070 5.260 5.020 5.160 1,010,384 +0.00(+0.00%)
Jan 18, 2017 5.390 5.460 5.080 5.160 1,162,369 -0.20(-3.73%)
Jan 17, 2017 5.530 5.540 5.310 5.360 1,086,568 +0.06(+1.13%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.04(+0.76%)
Jan 12, 2017 5.550 5.600 5.180 5.260 1,138,945 -0.08(-1.50%)
Jan 11, 2017 5.300 5.540 5.070 5.340 1,402,254 +0.02(+0.38%)
Jan 10, 2017 5.340 5.700 5.170 5.320 1,590,024 +0.09(+1.72%)
Jan 09, 2017 5.380 5.620 5.170 5.230 1,948,951 +0.20(+3.98%)
Jan 06, 2017 5.230 5.500 4.920 5.030 1,594,042 -0.38(-7.02%)
Jan 05, 2017 5.130 5.580 5.080 5.410 2,107,907 +0.51(+10.41%)
Jan 04, 2017 5.000 5.040 4.620 4.900 1,354,679 +0.07(+1.45%)
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.