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

Gold Resource Corp (NY: GORO )

0.4731 +0.0152 (+3.32%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2015 2.870 2.900 2.760 2.760 474,837 -0.16(-5.48%)
Jun 29, 2015 2.770 2.920 2.770 2.920 555,980 +0.12(+4.29%)
Jun 26, 2015 2.870 2.900 2.740 2.800 3,435,430 -0.11(-3.78%)
Jun 25, 2015 2.950 3.010 2.880 2.910 518,652 -0.05(-1.69%)
Jun 24, 2015 2.970 3.020 2.940 2.960 436,372 -0.04(-1.33%)
Jun 23, 2015 2.970 3.010 2.910 3.000 695,842 +0.00(+0.00%)
Jun 22, 2015 2.800 3.050 2.795 3.000 757,651 +0.24(+8.70%)
Jun 19, 2015 2.980 2.990 2.760 2.760 1,230,742 -0.21(-7.07%)
Jun 18, 2015 3.000 3.050 2.950 2.970 338,675 -0.01(-0.34%)
Jun 17, 2015 2.850 3.000 2.850 2.980 509,659 +0.12(+4.20%)
Jun 16, 2015 2.960 2.980 2.840 2.860 520,748 -0.13(-4.35%)
Jun 15, 2015 2.940 3.060 2.930 2.990 530,797 +0.02(+0.67%)
Jun 12, 2015 2.960 2.970 2.930 2.970 246,644 +0.03(+1.02%)
Jun 11, 2015 2.980 2.990 2.940 2.940 181,528 -0.05(-1.67%)
Jun 10, 2015 2.980 3.000 2.950 2.990 316,602 +0.05(+1.70%)
Jun 09, 2015 3.000 3.010 2.940 2.940 339,468 -0.05(-1.67%)
Jun 08, 2015 3.050 3.050 2.960 2.990 452,569 +0.03(+1.01%)
Jun 05, 2015 2.970 3.005 2.940 2.960 353,408 -0.02(-0.67%)
Jun 04, 2015 2.980 3.000 2.970 2.980 239,304 -0.03(-1.00%)
Jun 03, 2015 3.040 3.050 3.000 3.010 350,829 -0.05(-1.63%)
Jun 02, 2015 3.000 3.110 2.980 3.060 458,016 +0.09(+3.03%)
Jun 01, 2015 3.000 3.060 2.950 2.970 534,323 +0.04(+1.37%)
May 29, 2015 3.020 3.060 2.930 2.930 1,096,814 -0.08(-2.66%)
May 28, 2015 3.050 3.080 3.000 3.010 492,240 -0.03(-0.99%)
May 27, 2015 3.000 3.190 2.990 3.040 330,374 -0.10(-3.18%)
May 26, 2015 3.050 3.170 2.991 3.140 640,783 +0.03(+0.96%)
May 22, 2015 3.090 3.110 3.110 3.110 424,300 +0.04(+1.30%)
May 21, 2015 3.100 3.140 3.060 3.070 389,379 -0.02(-0.65%)
May 20, 2015 3.170 3.200 3.090 3.090 371,991 -0.08(-2.52%)
May 19, 2015 3.300 3.300 3.160 3.170 487,703 -0.15(-4.52%)
May 18, 2015 3.440 3.440 3.300 3.320 403,018 -0.12(-3.49%)
May 15, 2015 3.400 3.490 3.290 3.440 699,728 +0.16(+4.88%)
May 14, 2015 3.260 3.370 3.250 3.280 330,107 +0.05(+1.55%)
May 13, 2015 3.360 3.400 3.190 3.230 760,787 -0.09(-2.71%)
May 12, 2015 3.360 3.360 3.250 3.320 313,574 +0.01(+0.30%)
May 11, 2015 3.350 3.350 3.205 3.310 317,224 -0.03(-0.90%)
May 08, 2015 3.220 3.365 3.220 3.340 236,844 +0.11(+3.41%)
May 07, 2015 3.280 3.330 3.200 3.230 384,309 -0.04(-1.22%)
May 06, 2015 3.330 3.420 3.240 3.270 401,517 -0.13(-3.82%)
May 05, 2015 3.410 3.440 3.350 3.400 185,369 +0.01(+0.29%)
May 04, 2015 3.510 3.540 3.390 3.390 248,600 -0.07(-2.02%)
May 01, 2015 3.360 3.480 3.320 3.460 277,425 +0.09(+2.67%)
Apr 30, 2015 3.450 3.470 3.360 3.370 327,110 -0.13(-3.71%)
Apr 29, 2015 3.490 3.530 3.460 3.500 417,648 +0.03(+0.86%)
Apr 28, 2015 3.450 3.550 3.420 3.470 554,661 +0.06(+1.76%)
Apr 27, 2015 3.440 3.500 3.390 3.410 292,853 +0.03(+0.89%)
Apr 24, 2015 3.410 3.420 3.310 3.380 259,724 -0.04(-1.17%)
Apr 23, 2015 3.330 3.470 3.330 3.420 172,839 +0.06(+1.79%)
Apr 22, 2015 3.450 3.450 3.300 3.360 262,364 -0.08(-2.33%)
Apr 21, 2015 3.440 3.490 3.400 3.440 203,350 -0.04(-1.15%)
Apr 20, 2015 3.470 3.500 3.350 3.480 259,729 +0.04(+1.16%)
Apr 17, 2015 3.470 3.510 3.420 3.440 274,992 -0.04(-1.15%)
Apr 16, 2015 3.590 3.600 3.410 3.480 329,044 -0.11(-3.06%)
Apr 15, 2015 3.480 3.620 3.480 3.590 375,136 +0.10(+2.87%)
Apr 14, 2015 3.480 3.510 3.410 3.490 280,403 +0.00(+0.00%)
Apr 13, 2015 3.460 3.550 3.350 3.490 324,953 +0.03(+0.87%)
Apr 10, 2015 3.510 3.540 3.450 3.460 346,804 -0.02(-0.57%)
Apr 09, 2015 3.460 3.500 3.380 3.480 274,093 +0.02(+0.58%)
Apr 08, 2015 3.440 3.540 3.420 3.460 307,149 -0.02(-0.57%)
Apr 07, 2015 3.580 3.580 3.360 3.480 378,644 -0.12(-3.33%)
Apr 06, 2015 3.500 3.652 3.500 3.600 530,143 +0.14(+4.05%)
Apr 02, 2015 3.490 3.460 3.460 3.460 532,900 -0.03(-0.86%)
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.