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

Gold Resource Corp (NY: GORO )

0.3450 +0.0130 (+3.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 2.795 2.795 2.795 1,210,032 -0.16(-5.52%)
Dec 30, 2020 3.035 3.063 2.910 2.958 1,210,032 -0.05(-1.60%)
Dec 29, 2020 3.207 3.227 2.987 3.006 1,715,692 -0.22(-6.85%)
Dec 28, 2020 3.265 3.400 3.217 3.227 669,636 -0.02(-0.59%)
Dec 24, 2020 3.217 3.361 3.131 3.246 1,144,210 -0.26(-7.40%)
Dec 23, 2020 3.467 3.572 3.371 3.505 1,838,563 +0.02(+0.55%)
Dec 22, 2020 3.505 3.630 3.332 3.486 1,999,026 +0.03(+0.83%)
Dec 21, 2020 3.217 3.457 3.083 3.457 2,765,835 +0.29(+9.09%)
Dec 18, 2020 3.313 3.327 3.140 3.169 3,022,765 -0.09(-2.65%)
Dec 17, 2020 3.361 3.476 3.207 3.255 2,665,508 -0.02(-0.59%)
Dec 16, 2020 3.236 3.294 3.207 3.275 679,775 +0.06(+1.79%)
Dec 15, 2020 3.131 3.236 3.102 3.217 838,285 +0.15(+5.02%)
Dec 14, 2020 3.207 3.227 3.063 3.063 795,996 -0.12(-3.92%)
Dec 11, 2020 3.198 3.241 3.140 3.188 634,376 -0.04(-1.19%)
Dec 10, 2020 3.207 3.265 3.140 3.227 811,437 +0.05(+1.60%)
Dec 09, 2020 3.262 3.262 3.113 3.176 803,318 -0.11(-3.22%)
Dec 08, 2020 3.358 3.358 3.195 3.281 1,615,379 -0.02(-0.58%)
Dec 07, 2020 3.147 3.425 3.147 3.300 1,509,134 +0.16(+5.20%)
Dec 04, 2020 3.061 3.185 3.046 3.137 1,279,076 +0.06(+1.87%)
Dec 03, 2020 3.109 3.118 2.984 3.080 862,915 -0.02(-0.62%)
Dec 02, 2020 2.974 3.214 2.917 3.099 2,595,833 +0.14(+4.87%)
Dec 01, 2020 2.926 2.965 2.888 2.955 1,580,472 +0.10(+3.36%)
Nov 30, 2020 2.878 2.917 2.821 2.859 1,036,769 -0.06(-1.97%)
Nov 27, 2020 2.869 2.936 2.840 2.917 431,500 +0.00(+0.00%)
Nov 25, 2020 2.888 2.983 2.883 2.917 1,465,538 +0.04(+1.33%)
Nov 24, 2020 2.792 2.936 2.782 2.878 1,101,517 +0.03(+1.01%)
Nov 23, 2020 2.888 2.907 2.754 2.850 1,185,650 -0.03(-1.00%)
Nov 20, 2020 2.802 2.888 2.802 2.878 822,456 +0.08(+2.74%)
Nov 19, 2020 2.802 2.830 2.744 2.802 805,280 -0.01(-0.34%)
Nov 18, 2020 2.840 2.878 2.782 2.811 1,511,480 -0.04(-1.35%)
Nov 17, 2020 2.926 2.945 2.850 2.850 839,301 -0.12(-4.19%)
Nov 16, 2020 2.898 2.974 2.859 2.974 1,009,430 +0.06(+1.97%)
Nov 13, 2020 2.993 2.993 2.878 2.917 704,054 +0.00(+0.00%)
Nov 12, 2020 2.878 2.936 2.869 2.917 593,278 +0.03(+1.00%)
Nov 11, 2020 2.888 2.907 2.830 2.888 540,255 -0.06(-1.95%)
Nov 10, 2020 2.936 2.965 2.859 2.945 802,705 +0.04(+1.32%)
Nov 09, 2020 2.754 2.926 2.744 2.907 1,505,720 -0.02(-0.56%)
Nov 06, 2020 2.933 3.014 2.876 2.923 2,341,683 +0.02(+0.66%)
Nov 05, 2020 2.952 2.962 2.876 2.904 2,013,367 +0.08(+2.71%)
Nov 04, 2020 2.856 2.895 2.741 2.828 809,251 -0.03(-1.01%)
Nov 03, 2020 2.789 3.038 2.732 2.856 1,796,632 +0.13(+4.93%)
Nov 02, 2020 2.655 2.751 2.569 2.722 1,096,856 +0.10(+3.65%)
Oct 30, 2020 2.588 2.626 2.473 2.626 1,422,328 +0.09(+3.40%)
Oct 29, 2020 2.502 2.607 2.483 2.540 982,079 +0.05(+1.92%)
Oct 28, 2020 2.713 2.713 2.492 2.492 1,234,891 -0.27(-9.72%)
Oct 27, 2020 2.799 2.799 2.737 2.760 501,294 -0.02(-0.69%)
Oct 26, 2020 2.837 2.880 2.770 2.780 602,889 -0.09(-3.01%)
Oct 23, 2020 2.828 2.876 2.760 2.866 838,185 +0.05(+1.70%)
Oct 22, 2020 2.876 2.885 2.770 2.818 913,379 -0.08(-2.65%)
Oct 21, 2020 2.895 2.960 2.876 2.895 834,981 +0.03(+1.00%)
Oct 20, 2020 2.799 2.914 2.771 2.866 756,589 +0.09(+3.10%)
Oct 19, 2020 2.904 2.938 2.780 2.780 845,238 -0.12(-3.97%)
Oct 16, 2020 3.115 3.134 2.885 2.895 1,227,544 -0.17(-5.63%)
Oct 15, 2020 2.828 3.067 2.760 3.067 2,024,810 +0.26(+9.22%)
Oct 14, 2020 2.789 2.923 2.780 2.808 1,681,917 +0.07(+2.45%)
Oct 13, 2020 2.780 2.808 2.693 2.741 1,074,394 -0.09(-3.05%)
Oct 12, 2020 3.019 3.029 2.818 2.828 1,065,511 -0.13(-4.53%)
Oct 09, 2020 2.895 2.971 2.847 2.962 1,410,226 +0.09(+3.00%)
Oct 08, 2020 2.674 2.895 2.655 2.876 3,471,359 +0.27(+10.42%)
Oct 07, 2020 2.767 2.805 2.576 2.604 3,790,285 -0.07(-2.51%)
Oct 06, 2020 3.179 3.198 2.671 2.671 4,546,306 -0.51(-15.96%)
Oct 05, 2020 3.571 3.619 3.160 3.179 2,626,104 -0.27(-7.78%)
Oct 02, 2020 3.341 3.447 3.294 3.447 1,206,549 +0.11(+3.15%)
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.