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 (%)
Mar 29, 2019 4.010 4.020 3.880 3.930 421,000 -0.01(-0.25%)
Mar 28, 2019 4.000 4.030 3.870 3.940 700,880 -0.05(-1.25%)
Mar 27, 2019 4.100 4.100 3.970 3.990 485,615 -0.10(-2.44%)
Mar 26, 2019 4.090 4.150 4.020 4.090 648,986 -0.01(-0.24%)
Mar 25, 2019 3.970 4.210 3.960 4.100 1,375,901 +0.23(+5.94%)
Mar 22, 2019 3.930 4.060 3.870 3.870 707,500 -0.08(-2.03%)
Mar 21, 2019 3.980 4.040 3.900 3.950 781,964 +0.03(+0.77%)
Mar 20, 2019 3.960 4.010 3.810 3.920 729,396 +0.00(+0.00%)
Mar 19, 2019 3.990 4.030 3.910 3.920 339,294 -0.03(-0.76%)
Mar 18, 2019 3.990 4.030 3.890 3.950 334,581 -0.01(-0.25%)
Mar 15, 2019 3.920 4.000 3.910 3.960 1,599,100 +0.03(+0.76%)
Mar 14, 2019 4.090 4.090 3.920 3.930 618,284 -0.26(-6.21%)
Mar 13, 2019 4.130 4.240 4.102 4.190 652,760 +0.09(+2.20%)
Mar 12, 2019 4.050 4.150 3.980 4.100 622,616 +0.09(+2.24%)
Mar 11, 2019 4.000 4.040 3.930 4.010 506,186 +0.00(+0.00%)
Mar 08, 2019 3.930 4.050 3.920 4.010 837,500 +0.15(+3.89%)
Mar 07, 2019 4.000 4.030 3.810 3.860 1,148,094 -0.11(-2.77%)
Mar 06, 2019 4.160 4.230 3.950 3.970 873,340 -0.18(-4.34%)
Mar 05, 2019 4.200 4.260 4.140 4.150 431,148 -0.07(-1.66%)
Mar 04, 2019 4.280 4.300 4.090 4.220 491,043 -0.09(-2.09%)
Mar 01, 2019 4.610 4.700 4.220 4.310 736,800 -0.38(-8.10%)
Feb 28, 2019 4.670 4.730 4.518 4.690 436,473 +0.06(+1.30%)
Feb 27, 2019 4.860 4.910 4.580 4.630 467,833 -0.28(-5.70%)
Feb 26, 2019 4.840 4.930 4.643 4.910 509,257 +0.07(+1.45%)
Feb 25, 2019 4.910 5.077 4.840 4.840 322,345 -0.06(-1.22%)
Feb 22, 2019 4.860 5.090 4.810 4.900 557,400 +0.03(+0.62%)
Feb 21, 2019 4.830 4.880 4.700 4.870 406,341 +0.06(+1.25%)
Feb 20, 2019 4.720 4.930 4.620 4.810 874,073 +0.13(+2.78%)
Feb 19, 2019 4.620 4.700 4.570 4.680 757,162 +0.15(+3.31%)
Feb 15, 2019 4.570 4.570 4.500 4.530 350,600 +0.01(+0.22%)
Feb 14, 2019 4.490 4.550 4.420 4.520 373,967 +0.05(+1.12%)
Feb 13, 2019 4.550 4.560 4.450 4.470 257,155 -0.09(-1.97%)
Feb 12, 2019 4.550 4.560 4.470 4.560 198,228 +0.02(+0.44%)
Feb 11, 2019 4.530 4.590 4.530 4.540 168,177 -0.03(-0.66%)
Feb 08, 2019 4.500 4.590 4.500 4.570 406,600 +0.06(+1.33%)
Feb 07, 2019 4.540 4.600 4.420 4.510 381,755 -0.06(-1.31%)
Feb 06, 2019 4.520 4.600 4.493 4.570 357,373 -0.01(-0.22%)
Feb 05, 2019 4.630 4.640 4.500 4.580 347,811 -0.07(-1.51%)
Feb 04, 2019 4.650 4.720 4.600 4.650 252,631 -0.10(-2.11%)
Feb 01, 2019 4.460 4.750 4.460 4.750 527,400 +0.26(+5.79%)
Jan 31, 2019 4.610 4.610 4.480 4.490 435,639 -0.04(-0.88%)
Jan 30, 2019 4.470 4.580 4.460 4.530 496,136 +0.04(+0.89%)
Jan 29, 2019 4.590 4.590 4.468 4.490 440,136 +0.00(+0.00%)
Jan 28, 2019 4.570 4.580 4.440 4.490 438,816 +0.00(+0.00%)
Jan 25, 2019 4.380 4.520 4.380 4.490 909,000 +0.16(+3.70%)
Jan 24, 2019 4.340 4.370 4.250 4.330 220,289 -0.01(-0.23%)
Jan 23, 2019 4.280 4.360 4.200 4.340 455,419 +0.07(+1.64%)
Jan 22, 2019 4.260 4.320 4.210 4.270 426,691 +0.02(+0.47%)
Jan 18, 2019 4.230 4.330 4.220 4.250 455,500 -0.05(-1.16%)
Jan 17, 2019 4.250 4.310 4.202 4.300 239,775 +0.02(+0.47%)
Jan 16, 2019 4.270 4.350 4.225 4.280 339,005 -0.03(-0.70%)
Jan 15, 2019 4.300 4.350 4.210 4.310 342,748 +0.04(+0.94%)
Jan 14, 2019 4.350 4.360 4.240 4.270 273,116 -0.06(-1.39%)
Jan 11, 2019 4.320 4.400 4.295 4.330 296,100 -0.04(-0.92%)
Jan 10, 2019 4.300 4.450 4.250 4.370 446,145 -0.04(-0.91%)
Jan 09, 2019 4.350 4.410 4.300 4.410 402,939 +0.07(+1.61%)
Jan 08, 2019 4.130 4.340 4.080 4.340 507,608 +0.18(+4.33%)
Jan 07, 2019 4.150 4.180 4.080 4.160 543,463 +0.02(+0.48%)
Jan 04, 2019 4.100 4.200 4.050 4.140 562,800 -0.01(-0.24%)
Jan 03, 2019 4.110 4.190 3.980 4.150 619,698 +0.06(+1.47%)
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.