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 (%)
Sep 30, 2019 3.086 3.096 2.896 2.896 1,529,543 -0.28(-8.68%)
Sep 27, 2019 3.228 3.313 3.171 3.171 604,694 -0.11(-3.47%)
Sep 26, 2019 3.465 3.519 3.275 3.285 780,130 -0.17(-4.94%)
Sep 25, 2019 3.570 3.627 3.427 3.456 664,152 -0.15(-4.21%)
Sep 24, 2019 3.655 3.693 3.532 3.608 874,040 -0.07(-1.81%)
Sep 23, 2019 3.579 3.722 3.503 3.674 1,037,101 +0.14(+4.03%)
Sep 20, 2019 3.418 3.579 3.418 3.532 1,145,349 +0.09(+2.76%)
Sep 19, 2019 3.503 3.579 3.437 3.437 592,566 -0.05(-1.36%)
Sep 18, 2019 3.646 3.693 3.451 3.484 811,478 -0.15(-4.18%)
Sep 17, 2019 3.608 3.682 3.494 3.636 790,453 +0.08(+2.13%)
Sep 16, 2019 3.446 3.560 3.351 3.560 822,067 +0.18(+5.34%)
Sep 13, 2019 3.532 3.652 3.370 3.380 689,906 -0.16(-4.56%)
Sep 12, 2019 3.722 3.769 3.527 3.541 805,026 -0.10(-2.86%)
Sep 11, 2019 3.465 3.646 3.446 3.646 716,991 +0.18(+5.21%)
Sep 10, 2019 3.351 3.532 3.323 3.465 555,951 +0.13(+3.75%)
Sep 09, 2019 3.416 3.444 3.274 3.340 745,253 -0.08(-2.22%)
Sep 06, 2019 3.492 3.634 3.349 3.416 983,912 -0.01(-0.28%)
Sep 05, 2019 3.425 3.449 3.312 3.425 1,217,004 -0.02(-0.55%)
Sep 04, 2019 3.349 3.511 3.340 3.444 733,359 +0.10(+3.13%)
Sep 03, 2019 3.274 3.393 3.274 3.340 841,549 +0.10(+3.23%)
Aug 30, 2019 3.226 3.340 3.207 3.236 614,839 -0.03(-0.87%)
Aug 29, 2019 3.245 3.302 3.160 3.264 821,464 +0.00(+0.00%)
Aug 28, 2019 3.293 3.368 3.226 3.264 716,329 -0.01(-0.29%)
Aug 27, 2019 3.112 3.312 3.101 3.274 1,492,436 +0.20(+6.48%)
Aug 26, 2019 3.179 3.207 3.051 3.074 931,282 -0.06(-1.82%)
Aug 23, 2019 2.979 3.141 2.951 3.131 1,073,914 +0.18(+6.11%)
Aug 22, 2019 2.989 3.055 2.951 2.951 423,424 -0.09(-2.81%)
Aug 21, 2019 2.989 3.103 2.980 3.036 612,962 +0.05(+1.59%)
Aug 20, 2019 3.008 3.055 2.941 2.989 666,910 -0.01(-0.32%)
Aug 19, 2019 2.904 3.084 2.894 2.998 706,449 +0.01(+0.32%)
Aug 16, 2019 3.084 3.141 2.989 2.989 855,021 -0.13(-4.26%)
Aug 15, 2019 3.141 3.176 3.041 3.122 608,259 +0.01(+0.30%)
Aug 14, 2019 3.074 3.207 3.038 3.112 974,001 +0.08(+2.50%)
Aug 13, 2019 3.226 3.226 2.989 3.036 1,155,350 -0.16(-5.04%)
Aug 12, 2019 3.131 3.236 2.989 3.198 1,281,701 +0.08(+2.43%)
Aug 09, 2019 3.207 3.263 3.065 3.122 1,771,484 -0.16(-4.86%)
Aug 08, 2019 3.499 3.518 3.281 3.281 1,288,236 -0.23(-6.49%)
Aug 07, 2019 3.585 3.632 3.291 3.509 2,622,857 +0.03(+0.82%)
Aug 06, 2019 3.594 3.632 3.414 3.480 1,475,953 -0.09(-2.65%)
Aug 05, 2019 3.575 3.660 3.499 3.575 1,332,694 +0.10(+3.01%)
Aug 02, 2019 3.575 3.611 3.442 3.471 954,217 -0.16(-4.44%)
Aug 01, 2019 3.395 3.632 3.272 3.632 1,352,434 +0.23(+6.69%)
Jul 31, 2019 3.698 3.727 3.404 3.404 2,131,612 -0.33(-8.88%)
Jul 30, 2019 3.717 3.755 3.632 3.736 999,762 +0.01(+0.25%)
Jul 29, 2019 3.594 3.822 3.537 3.727 1,392,083 +0.17(+4.80%)
Jul 26, 2019 3.585 3.632 3.490 3.556 830,102 +0.05(+1.35%)
Jul 25, 2019 3.679 3.812 3.480 3.509 1,569,252 -0.17(-4.64%)
Jul 24, 2019 3.452 3.689 3.442 3.679 1,419,372 +0.29(+8.68%)
Jul 23, 2019 3.547 3.561 3.357 3.385 905,852 -0.15(-4.29%)
Jul 22, 2019 3.528 3.537 3.442 3.537 832,751 +0.06(+1.63%)
Jul 19, 2019 3.547 3.708 3.390 3.480 1,414,822 -0.09(-2.65%)
Jul 18, 2019 3.423 3.589 3.338 3.575 1,698,989 +0.21(+6.20%)
Jul 17, 2019 3.310 3.499 3.253 3.367 1,385,515 +0.09(+2.90%)
Jul 16, 2019 3.110 3.272 3.101 3.272 1,101,425 +0.15(+4.86%)
Jul 15, 2019 3.139 3.163 3.063 3.120 491,628 -0.05(-1.50%)
Jul 12, 2019 3.073 3.186 3.063 3.167 515,228 +0.10(+3.41%)
Jul 11, 2019 3.215 3.224 3.054 3.063 649,492 -0.16(-5.00%)
Jul 10, 2019 3.177 3.224 3.101 3.224 538,178 +0.10(+3.09%)
Jul 09, 2019 3.109 3.137 3.052 3.128 442,609 +0.01(+0.30%)
Jul 08, 2019 3.080 3.175 3.071 3.118 583,803 +0.06(+1.86%)
Jul 05, 2019 3.061 3.090 2.957 3.061 1,099,455 -0.13(-4.15%)
Jul 03, 2019 3.241 3.308 3.099 3.194 581,065 +0.08(+2.43%)
Jul 02, 2019 3.023 3.147 3.004 3.118 741,112 +0.13(+4.44%)
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.