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

Gold Resource Corp (NY: GORO )

0.4579 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
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%)
Jun 01, 2017 3.440 3.590 3.430 3.580 693,417 +0.05(+1.42%)
May 31, 2017 3.510 3.570 3.380 3.530 796,689 +0.03(+0.86%)
May 30, 2017 3.490 3.510 3.380 3.500 566,552 +0.00(+0.00%)
May 26, 2017 3.630 3.650 3.482 3.500 444,171 -0.06(-1.69%)
May 25, 2017 3.550 3.560 3.420 3.560 995,538 -0.04(-1.11%)
May 24, 2017 3.450 3.650 3.370 3.600 1,601,096 +0.03(+0.84%)
May 23, 2017 3.670 3.690 3.530 3.570 1,156,759 -0.09(-2.46%)
May 22, 2017 3.560 3.710 3.535 3.660 865,813 +0.13(+3.68%)
May 19, 2017 3.900 3.900 3.450 3.530 779,478 -0.02(-0.56%)
May 18, 2017 3.730 3.730 3.510 3.550 914,028 -0.18(-4.83%)
May 17, 2017 3.810 3.850 3.700 3.730 1,074,430 +0.07(+1.91%)
May 16, 2017 3.590 3.700 3.560 3.660 531,814 +0.08(+2.23%)
May 15, 2017 3.710 3.720 3.500 3.580 941,736 +0.02(+0.56%)
May 12, 2017 3.630 3.670 3.520 3.560 769,831 -0.01(-0.28%)
May 11, 2017 3.520 3.610 3.520 3.570 773,402 +0.08(+2.29%)
May 10, 2017 3.510 3.580 3.430 3.490 811,379 +0.05(+1.45%)
May 09, 2017 3.400 3.480 3.320 3.440 789,833 +0.01(+0.29%)
May 08, 2017 3.400 3.480 3.310 3.430 757,102 +0.03(+0.88%)
May 05, 2017 3.280 3.460 3.230 3.400 994,161 +0.12(+3.66%)
May 04, 2017 3.300 3.370 3.100 3.280 1,613,393 -0.12(-3.53%)
May 03, 2017 3.330 3.530 3.300 3.400 1,262,421 +0.10(+3.03%)
May 02, 2017 3.190 3.330 3.140 3.300 953,528 +0.04(+1.23%)
May 01, 2017 3.250 3.300 3.075 3.260 1,340,414 -0.04(-1.21%)
Apr 28, 2017 3.400 3.430 3.290 3.300 814,556 -0.07(-2.08%)
Apr 27, 2017 3.570 3.570 3.310 3.370 830,985 -0.13(-3.71%)
Apr 26, 2017 3.450 3.560 3.360 3.500 1,532,347 +0.04(+1.16%)
Apr 25, 2017 3.560 3.635 3.360 3.460 1,386,564 -0.22(-5.98%)
Apr 24, 2017 3.660 3.740 3.560 3.680 730,635 -0.09(-2.39%)
Apr 21, 2017 3.860 3.900 3.760 3.770 641,041 -0.09(-2.33%)
Apr 20, 2017 3.840 3.870 3.730 3.860 586,885 +0.02(+0.52%)
Apr 19, 2017 4.000 4.010 3.630 3.840 1,546,725 -0.20(-4.95%)
Apr 18, 2017 4.100 4.130 3.995 4.040 653,809 -0.06(-1.46%)
Apr 17, 2017 4.170 4.180 3.940 4.100 1,355,633 -0.07(-1.68%)
Apr 13, 2017 4.380 4.380 4.120 4.170 1,297,090 -0.21(-4.79%)
Apr 12, 2017 4.380 4.430 4.250 4.380 903,720 +0.00(+0.00%)
Apr 11, 2017 4.410 4.470 4.340 4.380 721,686 +0.05(+1.15%)
Apr 10, 2017 4.230 4.390 4.150 4.330 495,262 +0.04(+0.93%)
Apr 07, 2017 4.490 4.539 4.210 4.290 908,120 -0.09(-2.05%)
Apr 06, 2017 4.380 4.480 4.340 4.380 755,767 -0.11(-2.45%)
Apr 05, 2017 4.420 4.500 4.330 4.490 880,749 +0.00(+0.00%)
Apr 04, 2017 4.470 4.500 4.420 4.490 476,918 +0.06(+1.35%)
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.