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 (%)
Feb 28, 2022 1.640 1.660 1.600 1.620 723,795 -0.02(-1.22%)
Feb 25, 2022 1.650 1.660 1.620 1.640 792,668 -0.04(-2.38%)
Feb 24, 2022 1.800 1.820 1.630 1.680 1,984,927 -0.05(-2.89%)
Feb 23, 2022 1.730 1.770 1.705 1.730 1,221,070 +0.01(+0.58%)
Feb 22, 2022 1.790 1.830 1.715 1.720 1,373,424 -0.07(-3.91%)
Feb 18, 2022 1.790 0 -0.03(-1.65%)
Feb 17, 2022 1.730 1.820 1.710 1.820 2,138,213 +0.12(+7.06%)
Feb 16, 2022 1.680 1.700 1.670 1.700 783,017 +0.03(+1.80%)
Feb 15, 2022 1.630 1.690 1.610 1.670 901,370 -0.03(-1.76%)
Feb 14, 2022 1.700 1.730 1.670 1.700 996,301 +0.01(+0.59%)
Feb 11, 2022 1.560 1.700 1.540 1.690 2,625,465 +0.14(+9.03%)
Feb 10, 2022 1.580 1.610 1.520 1.550 2,542,728 -0.04(-2.52%)
Feb 09, 2022 1.600 1.610 1.560 1.590 1,486,944 -0.01(-0.63%)
Feb 08, 2022 1.590 1.610 1.580 1.600 793,446 -0.01(-0.62%)
Feb 07, 2022 1.580 1.630 1.570 1.610 1,042,444 +0.05(+3.21%)
Feb 04, 2022 1.550 1.595 1.540 1.560 693,970 +0.01(+0.65%)
Feb 03, 2022 1.650 1.540 1.550 1,107,608 -0.12(-7.19%)
Feb 02, 2022 1.700 1.710 1.650 1.670 593,875 -0.05(-2.91%)
Feb 01, 2022 1.630 1.730 1.620 1.720 1,140,998 +0.08(+4.88%)
Jan 31, 2022 1.530 1.640 1.640 1,092,217 +0.10(+6.49%)
Jan 28, 2022 1.560 1.565 1.510 1.540 1,202,426 -0.02(-1.28%)
Jan 27, 2022 1.620 1.659 1.550 1.560 1,021,308 -0.09(-5.45%)
Jan 26, 2022 1.730 1.780 1.635 1.650 1,360,760 -0.09(-5.17%)
Jan 25, 2022 1.660 1.770 1.620 1.740 1,017,153 +0.06(+3.57%)
Jan 24, 2022 1.790 1.800 1.600 1.680 1,820,261 -0.09(-5.08%)
Jan 21, 2022 1.760 1.840 1.710 1.770 1,727,972 +0.03(+1.72%)
Jan 20, 2022 1.790 1.860 1.720 1.740 2,475,209 +0.01(+0.58%)
Jan 19, 2022 1.600 1.760 1.600 1.730 2,337,636 +0.15(+9.49%)
Jan 18, 2022 1.620 1.630 1.580 1.580 520,527 -0.03(-1.86%)
Jan 14, 2022 1.610 0 -0.04(-2.42%)
Jan 13, 2022 1.690 1.690 1.620 1.650 696,655 -0.03(-1.79%)
Jan 12, 2022 1.700 1.700 1.640 1.680 1,017,460 +0.02(+1.20%)
Jan 11, 2022 1.660 1.660 1.610 1.660 1,337,436 +0.04(+2.47%)
Jan 10, 2022 1.540 1.630 1.500 1.620 2,360,997 +0.10(+6.58%)
Jan 07, 2022 1.510 1.540 1.500 1.520 533,305 +0.00(+0.00%)
Jan 06, 2022 1.520 1.530 1.500 1.520 847,629 -0.02(-1.30%)
Jan 05, 2022 1.570 1.600 1.520 1.540 1,173,607 -0.02(-1.28%)
Jan 04, 2022 1.580 1.600 1.560 1.560 510,090 -0.02(-1.27%)
Jan 03, 2022 1.550 1.580 1.540 1.580 673,779 +0.02(+1.28%)
Dec 31, 2021 1.580 1.590 1.500 1.560 1,491,634 -0.02(-1.27%)
Dec 30, 2021 1.600 1.610 1.553 1.580 1,642,719 -0.01(-0.63%)
Dec 29, 2021 1.630 1.635 1.570 1.590 1,073,157 -0.03(-1.85%)
Dec 28, 2021 1.620 1.640 1.600 1.620 807,660 +0.01(+0.62%)
Dec 27, 2021 1.620 1.640 1.600 1.610 964,377 +0.00(+0.00%)
Dec 23, 2021 1.630 1.655 1.500 1.610 4,857,119 -0.02(-1.23%)
Dec 22, 2021 1.660 1.670 1.600 1.630 1,820,667 -0.04(-2.40%)
Dec 21, 2021 1.660 1.690 1.655 1.670 597,493 +0.01(+0.60%)
Dec 20, 2021 1.660 1.670 1.610 1.660 762,685 +0.02(+1.22%)
Dec 17, 2021 1.790 1.790 1.640 1.640 1,353,499 -0.12(-6.82%)
Dec 16, 2021 1.710 1.760 1.680 1.760 817,686 +0.11(+6.67%)
Dec 15, 2021 1.650 1.670 1.580 1.650 1,181,421 +0.00(+0.00%)
Dec 14, 2021 1.670 1.720 1.650 1.650 643,130 -0.07(-4.07%)
Dec 13, 2021 1.780 1.795 1.690 1.720 606,418 -0.07(-3.91%)
Dec 10, 2021 1.800 1.810 1.770 1.790 440,438 -0.01(-0.56%)
Dec 09, 2021 1.850 1.865 1.800 1.800 618,620 -0.09(-4.76%)
Dec 08, 2021 1.900 1.940 1.850 1.890 429,493 +0.01(+0.53%)
Dec 07, 2021 1.870 1.900 1.810 1.880 386,462 +0.02(+1.08%)
Dec 06, 2021 1.790 1.860 1.760 1.860 376,691 +0.07(+3.91%)
Dec 03, 2021 1.850 1.850 1.770 1.790 737,689 -0.03(-1.65%)
Dec 02, 2021 1.830 1.830 1.730 1.820 589,870 +0.02(+1.11%)
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.