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

Gold Resource Corp (NY: GORO )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 4.330 4.366 4.210 4.310 693,163 -0.10(-2.27%)
Nov 29, 2016 4.280 4.450 4.250 4.410 413,894 -0.02(-0.45%)
Nov 28, 2016 4.320 4.480 4.230 4.430 1,021,755 +0.14(+3.26%)
Nov 25, 2016 4.200 4.380 4.170 4.290 276,714 +0.06(+1.42%)
Nov 23, 2016 4.230 4.230 4.230 0 -0.28(-6.21%)
Nov 22, 2016 4.500 4.600 4.210 4.510 1,013,403 +0.04(+0.89%)
Nov 21, 2016 4.480 4.570 4.350 4.470 798,549 +0.09(+2.05%)
Nov 18, 2016 4.050 4.400 4.050 4.380 703,968 +0.04(+0.92%)
Nov 17, 2016 4.410 4.700 4.260 4.340 1,444,534 -0.15(-3.34%)
Nov 16, 2016 4.580 4.630 4.350 4.490 1,115,562 -0.15(-3.23%)
Nov 15, 2016 4.530 4.710 4.388 4.640 912,676 +0.12(+2.65%)
Nov 14, 2016 4.100 4.580 4.060 4.520 1,242,782 +0.24(+5.61%)
Nov 11, 2016 4.910 4.960 4.260 4.280 2,225,704 -0.71(-14.23%)
Nov 10, 2016 5.490 5.510 4.920 4.990 1,725,287 -0.52(-9.44%)
Nov 09, 2016 5.850 5.900 5.240 5.510 2,046,547 +0.37(+7.20%)
Nov 08, 2016 5.410 5.580 5.120 5.140 1,259,955 -0.11(-2.10%)
Nov 07, 2016 5.290 5.390 5.080 5.250 1,364,960 -0.24(-4.37%)
Nov 04, 2016 5.870 5.880 5.370 5.490 1,113,150 -0.40(-6.79%)
Nov 03, 2016 5.800 5.980 5.720 5.890 883,740 +0.12(+2.08%)
Nov 02, 2016 6.200 6.450 5.720 5.770 1,694,129 -0.11(-1.87%)
Nov 01, 2016 5.860 6.130 5.820 5.880 918,101 +0.20(+3.52%)
Oct 31, 2016 5.450 5.700 5.330 5.680 805,645 +0.24(+4.41%)
Oct 28, 2016 5.390 5.610 5.330 5.440 651,513 +0.05(+0.93%)
Oct 27, 2016 5.720 5.740 5.340 5.390 599,795 -0.24(-4.26%)
Oct 26, 2016 5.800 5.950 5.540 5.630 499,813 -0.21(-3.60%)
Oct 25, 2016 5.820 5.970 5.620 5.840 683,688 +0.21(+3.73%)
Oct 24, 2016 5.880 5.970 5.500 5.630 676,596 -0.16(-2.76%)
Oct 21, 2016 5.850 5.980 5.700 5.790 511,757 -0.10(-1.70%)
Oct 20, 2016 6.070 6.090 5.720 5.890 532,888 -0.15(-2.48%)
Oct 19, 2016 5.900 6.170 5.810 6.040 1,205,921 +0.25(+4.32%)
Oct 18, 2016 5.610 5.880 5.440 5.790 892,454 +0.35(+6.43%)
Oct 17, 2016 5.240 5.480 5.240 5.440 771,748 +0.21(+4.02%)
Oct 14, 2016 5.270 5.520 5.150 5.230 943,594 -0.25(-4.56%)
Oct 13, 2016 5.420 5.640 5.400 5.480 851,070 +0.07(+1.29%)
Oct 12, 2016 5.210 5.490 5.171 5.410 973,040 +0.25(+4.84%)
Oct 11, 2016 5.200 5.350 5.140 5.160 793,877 -0.09(-1.71%)
Oct 10, 2016 5.350 5.490 5.200 5.250 1,123,422 +0.00(+0.00%)
Oct 07, 2016 5.780 6.025 5.210 5.250 2,169,311 -0.24(-4.37%)
Oct 06, 2016 5.500 5.850 5.470 5.490 1,108,966 -0.31(-5.34%)
Oct 05, 2016 6.110 6.110 5.430 5.800 1,745,918 -0.11(-1.86%)
Oct 04, 2016 6.860 6.860 5.860 5.910 2,680,793 -1.35(-18.60%)
Oct 03, 2016 7.370 7.480 7.130 7.260 1,004,714 -0.16(-2.16%)
Sep 30, 2016 7.960 8.220 7.320 7.420 2,650,584 -0.36(-4.63%)
Sep 29, 2016 7.400 7.890 7.400 7.780 1,768,555 +0.35(+4.71%)
Sep 28, 2016 7.140 7.590 7.050 7.430 1,468,431 +0.29(+4.06%)
Sep 27, 2016 6.970 7.180 6.830 7.140 1,133,387 +0.16(+2.29%)
Sep 26, 2016 7.110 7.250 6.930 6.980 748,869 -0.02(-0.29%)
Sep 23, 2016 7.030 7.350 6.880 7.000 977,593 -0.05(-0.71%)
Sep 22, 2016 7.270 7.490 6.940 7.050 1,236,196 -0.09(-1.26%)
Sep 21, 2016 6.590 7.140 6.530 7.140 2,081,273 +0.69(+10.70%)
Sep 20, 2016 6.360 6.510 6.250 6.450 626,868 +0.09(+1.42%)
Sep 19, 2016 6.440 6.520 6.250 6.360 732,150 +0.00(+0.00%)
Sep 16, 2016 6.160 6.460 5.960 6.360 3,894,730 +0.02(+0.32%)
Sep 15, 2016 6.250 6.570 6.100 6.340 1,137,294 +0.03(+0.48%)
Sep 14, 2016 6.420 6.500 6.240 6.310 1,066,349 +0.17(+2.77%)
Sep 13, 2016 6.280 6.450 6.060 6.140 1,048,067 -0.30(-4.66%)
Sep 12, 2016 5.690 6.495 5.550 6.440 1,784,774 +0.64(+11.03%)
Sep 09, 2016 6.350 6.350 5.730 5.800 1,353,516 -0.52(-8.23%)
Sep 08, 2016 6.300 6.500 6.260 6.320 534,826 -0.16(-2.47%)
Sep 07, 2016 6.550 6.550 6.160 6.480 956,812 -0.02(-0.31%)
Sep 06, 2016 6.380 6.600 6.130 6.500 1,562,682 +0.56(+9.43%)
Sep 02, 2016 5.780 5.940 5.940 5.940 1,291,400 +0.51(+9.39%)
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.