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

Gold Resource Corp (NY: GORO )

0.1600 -0.0003 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Jul 29, 2022 1.789 1.793 1.719 1.739 644,710 -0.01(-0.56%)
Jul 28, 2022 1.719 1.828 1.660 1.749 1,320,944 +0.11(+6.63%)
Jul 27, 2022 1.621 1.665 1.572 1.640 506,585 +0.05(+3.11%)
Jul 26, 2022 1.561 1.640 1.561 1.591 477,077 +0.05(+3.21%)
Jul 25, 2022 1.561 1.581 1.512 1.541 880,424 +0.00(+0.00%)
Jul 22, 2022 1.581 1.640 1.532 1.541 632,221 -0.01(-0.64%)
Jul 21, 2022 1.551 1.578 1.522 1.551 694,864 +0.03(+1.95%)
Jul 20, 2022 1.532 1.581 1.522 1.522 842,548 -0.05(-3.14%)
Jul 19, 2022 1.571 1.601 1.546 1.571 629,296 +0.02(+1.27%)
Jul 18, 2022 1.551 1.591 1.541 1.551 583,487 +0.03(+1.95%)
Jul 15, 2022 1.561 1.561 1.502 1.522 485,791 -0.02(-1.28%)
Jul 14, 2022 1.541 1.566 1.482 1.541 893,792 -0.05(-3.11%)
Jul 13, 2022 1.532 1.621 1.532 1.591 675,257 +0.05(+3.21%)
Jul 12, 2022 1.532 1.576 1.512 1.541 1,038,775 -0.02(-1.27%)
Jul 11, 2022 1.522 1.601 1.522 1.561 592,502 +0.00(+0.00%)
Jul 08, 2022 1.551 1.591 1.532 1.561 747,961 -0.02(-1.25%)
Jul 07, 2022 1.541 1.605 1.541 1.581 678,619 +0.03(+1.91%)
Jul 06, 2022 1.581 1.590 1.511 1.551 954,872 -0.04(-2.48%)
Jul 05, 2022 1.640 1.650 1.551 1.591 893,541 -0.08(-4.73%)
Jul 01, 2022 1.591 1.690 1.571 1.670 677,105 +0.06(+3.68%)
Jun 30, 2022 1.621 1.650 1.581 1.611 693,274 -0.06(-3.55%)
Jun 29, 2022 1.700 1.700 1.621 1.670 603,448 -0.01(-0.59%)
Jun 28, 2022 1.749 1.759 1.680 1.680 640,081 -0.07(-3.95%)
Jun 27, 2022 1.719 1.808 1.719 1.749 695,390 +0.00(+0.00%)
Jun 24, 2022 1.670 1.759 1.630 1.749 985,605 +0.11(+6.63%)
Jun 23, 2022 1.690 1.709 1.611 1.640 1,064,791 -0.05(-2.92%)
Jun 22, 2022 1.798 1.798 1.690 1.690 1,125,881 -0.07(-3.93%)
Jun 21, 2022 1.798 1.868 1.759 1.759 957,800 -0.02(-1.11%)
Jun 17, 2022 1.877 1.887 1.779 1.779 1,177,595 -0.10(-5.26%)
Jun 16, 2022 1.818 1.947 1.779 1.877 1,473,115 +0.05(+2.70%)
Jun 15, 2022 1.917 1.927 1.798 1.828 963,718 -0.02(-1.07%)
Jun 14, 2022 1.966 1.966 1.828 1.848 1,065,388 -0.13(-6.50%)
Jun 13, 2022 2.065 2.079 1.917 1.976 2,399,147 -0.08(-3.83%)
Jun 10, 2022 1.681 2.134 1.671 2.055 4,299,513 +0.33(+19.43%)
Jun 09, 2022 1.819 1.819 1.711 1.721 578,695 -0.08(-4.37%)
Jun 08, 2022 1.770 1.844 1.760 1.799 966,021 +0.04(+2.23%)
Jun 07, 2022 1.740 1.789 1.730 1.760 543,289 +0.01(+0.56%)
Jun 06, 2022 1.819 1.819 1.730 1.750 468,545 -0.06(-3.26%)
Jun 03, 2022 1.780 1.834 1.770 1.809 480,262 -0.02(-1.08%)
Jun 02, 2022 1.691 1.858 1.691 1.829 927,635 +0.15(+8.77%)
Jun 01, 2022 1.770 1.780 1.671 1.681 424,736 -0.04(-2.29%)
May 31, 2022 1.839 1.858 1.721 1.721 735,216 -0.10(-5.41%)
May 27, 2022 1.848 1.848 1.794 1.819 369,996 +0.00(+0.00%)
May 26, 2022 1.858 1.878 1.799 1.819 660,239 -0.05(-2.63%)
May 25, 2022 1.907 1.917 1.863 1.868 911,975 -0.06(-3.06%)
May 24, 2022 1.898 1.947 1.878 1.927 495,570 +0.03(+1.55%)
May 23, 2022 1.927 1.937 1.878 1.898 391,202 +0.00(+0.00%)
May 20, 2022 1.898 1.927 1.848 1.898 1,348,001 -0.02(-1.03%)
May 19, 2022 1.917 1.917 1.888 1.917 922,943 +0.07(+3.72%)
May 18, 2022 1.898 1.908 1.848 1.848 989,890 -0.07(-3.59%)
May 17, 2022 1.878 1.947 1.878 1.917 680,363 +0.04(+2.09%)
May 16, 2022 1.829 1.907 1.819 1.878 471,609 +0.04(+2.14%)
May 13, 2022 1.819 1.907 1.789 1.839 1,034,017 +0.02(+1.08%)
May 12, 2022 1.750 1.819 1.711 1.819 1,043,529 +0.04(+2.21%)
May 11, 2022 1.770 1.858 1.760 1.780 1,236,157 +0.02(+1.12%)
May 10, 2022 1.721 1.760 1.622 1.760 910,384 +0.10(+5.92%)
May 09, 2022 1.730 1.760 1.662 1.662 1,164,106 -0.14(-7.65%)
May 06, 2022 1.858 1.868 1.789 1.799 622,462 -0.05(-2.66%)
May 05, 2022 1.976 1.986 1.829 1.848 1,370,769 -0.13(-6.47%)
May 04, 2022 1.858 1.976 1.848 1.976 1,395,626 +0.12(+6.35%)
May 03, 2022 1.789 1.858 1.775 1.858 609,034 +0.10(+5.59%)
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.