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 (%)
Jan 31, 2024 0.2605 0.2605 0.2153 0.2356 2,124,708 -0.02(-9.28%)
Jan 30, 2024 0.2624 0.2637 0.2557 0.2597 475,071 -0.00(-0.08%)
Jan 29, 2024 0.2900 0.2950 0.2557 0.2599 1,694,154 -0.02(-7.84%)
Jan 26, 2024 0.2960 0.2996 0.2806 0.2820 321,584 +0.00(+0.00%)
Jan 25, 2024 0.2982 0.3000 0.2820 0.2820 246,254 -0.01(-4.73%)
Jan 24, 2024 0.3100 0.3100 0.2860 0.2960 312,636 -0.00(-0.10%)
Jan 23, 2024 0.3000 0.3200 0.2901 0.2963 233,571 +0.01(+2.17%)
Jan 22, 2024 0.3000 0.3060 0.2860 0.2900 369,808 +0.00(+0.80%)
Jan 19, 2024 0.2910 0.3000 0.2780 0.2877 293,212 -0.01(-3.46%)
Jan 18, 2024 0.2900 0.3000 0.2825 0.2980 223,490 +0.00(+1.64%)
Jan 17, 2024 0.3049 0.3049 0.2800 0.2932 397,618 +0.00(+0.07%)
Jan 16, 2024 0.3320 0.3320 0.2910 0.2930 769,081 -0.04(-10.94%)
Jan 12, 2024 0.3212 0.3490 0.3180 0.3290 619,164 +0.01(+3.79%)
Jan 11, 2024 0.3208 0.3300 0.3000 0.3170 636,133 -0.01(-2.64%)
Jan 10, 2024 0.3500 0.3511 0.3225 0.3256 517,968 -0.01(-2.66%)
Jan 09, 2024 0.3670 0.3670 0.3311 0.3345 393,896 -0.02(-6.75%)
Jan 08, 2024 0.3600 0.3670 0.3500 0.3587 251,139 +0.01(+2.49%)
Jan 05, 2024 0.3600 0.3800 0.3500 0.3500 376,750 -0.01(-1.41%)
Jan 04, 2024 0.3456 0.3716 0.3456 0.3550 528,703 -0.00(-0.70%)
Jan 03, 2024 0.3844 0.3938 0.3449 0.3575 607,867 -0.02(-6.51%)
Jan 02, 2024 0.3800 0.4000 0.3700 0.3824 469,428 +0.01(+1.70%)
Dec 29, 2023 0.3850 0.3899 0.3700 0.3760 680,126 -0.01(-1.42%)
Dec 28, 2023 0.3800 0.4040 0.3702 0.3814 1,103,940 +0.00(+0.10%)
Dec 27, 2023 0.3800 0.3893 0.3701 0.3810 779,925 +0.02(+4.67%)
Dec 26, 2023 0.3786 0.3786 0.3550 0.3640 418,711 +0.01(+3.12%)
Dec 22, 2023 0.3590 0.3790 0.3310 0.3530 1,169,762 +0.02(+6.97%)
Dec 21, 2023 0.3400 0.3574 0.3226 0.3300 814,637 +0.00(+0.09%)
Dec 20, 2023 0.2946 0.3390 0.2946 0.3297 625,919 +0.03(+10.27%)
Dec 19, 2023 0.3000 0.3150 0.2932 0.2990 651,328 -0.00(-0.37%)
Dec 18, 2023 0.3300 0.3350 0.2801 0.3001 631,545 -0.02(-6.22%)
Dec 15, 2023 0.3300 0.3300 0.3100 0.3200 599,451 -0.01(-3.59%)
Dec 14, 2023 0.3000 0.3410 0.3000 0.3319 909,524 +0.01(+2.19%)
Dec 13, 2023 0.2700 0.3300 0.2700 0.3248 821,738 +0.05(+19.90%)
Dec 12, 2023 0.2999 0.2999 0.2709 0.2709 280,031 -0.02(-5.35%)
Dec 11, 2023 0.2841 0.2900 0.2650 0.2862 663,067 -0.00(-1.41%)
Dec 08, 2023 0.3016 0.3029 0.2750 0.2903 891,343 -0.01(-2.26%)
Dec 07, 2023 0.3100 0.3200 0.2890 0.2970 659,183 -0.02(-7.42%)
Dec 06, 2023 0.3400 0.3497 0.3200 0.3208 400,782 -0.02(-4.89%)
Dec 05, 2023 0.3500 0.3562 0.3296 0.3373 294,195 -0.01(-1.95%)
Dec 04, 2023 0.3500 0.3590 0.3380 0.3440 459,206 -0.01(-1.43%)
Dec 01, 2023 0.3200 0.3490 0.3100 0.3490 767,221 +0.03(+8.99%)
Nov 30, 2023 0.3349 0.3349 0.3157 0.3202 322,036 -0.01(-2.97%)
Nov 29, 2023 0.3360 0.3397 0.3129 0.3300 398,698 -0.01(-1.49%)
Nov 28, 2023 0.3000 0.3350 0.3000 0.3350 724,926 +0.03(+11.37%)
Nov 27, 2023 0.2900 0.3159 0.2900 0.3008 434,188 -0.00(-0.89%)
Nov 24, 2023 0.3000 0.3098 0.3000 0.3035 141,539 +0.00(+0.60%)
Nov 22, 2023 0.3098 0.3149 0.2980 0.3017 432,758 -0.01(-2.61%)
Nov 21, 2023 0.3000 0.3150 0.2900 0.3098 649,522 +0.01(+4.66%)
Nov 20, 2023 0.2813 0.3050 0.2772 0.2960 502,819 +0.02(+7.71%)
Nov 17, 2023 0.2700 0.2789 0.2665 0.2748 389,232 +0.01(+2.16%)
Nov 16, 2023 0.2650 0.2940 0.2650 0.2690 923,242 -0.00(-0.11%)
Nov 15, 2023 0.2800 0.2900 0.2691 0.2693 589,568 -0.01(-3.48%)
Nov 14, 2023 0.2613 0.2900 0.2571 0.2790 1,200,215 +0.02(+8.39%)
Nov 13, 2023 0.2700 0.2743 0.2570 0.2574 387,299 -0.01(-2.79%)
Nov 10, 2023 0.2816 0.2900 0.2553 0.2648 944,148 -0.03(-8.88%)
Nov 09, 2023 0.3100 0.3103 0.2700 0.2906 1,833,001 -0.02(-6.26%)
Nov 08, 2023 0.3200 0.3350 0.3100 0.3100 725,413 -0.02(-6.06%)
Nov 07, 2023 0.3800 0.3882 0.3100 0.3300 2,414,266 -0.07(-18.50%)
Nov 06, 2023 0.4006 0.4150 0.3950 0.4049 327,959 -0.00(-0.02%)
Nov 03, 2023 0.4200 0.4200 0.4000 0.4050 459,866 -0.00(-0.02%)
Nov 02, 2023 0.4230 0.4230 0.4050 0.4051 157,689 -0.01(-3.55%)
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.