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 (%)
Aug 31, 2023 0.5200 0.5275 0.4806 0.4806 264,429 -0.03(-5.39%)
Aug 30, 2023 0.5126 0.5320 0.4767 0.5080 238,501 +0.01(+0.99%)
Aug 29, 2023 0.5000 0.5318 0.4902 0.5030 350,066 +0.00(+0.92%)
Aug 28, 2023 0.4772 0.5000 0.4700 0.4984 397,364 +0.03(+7.18%)
Aug 25, 2023 0.4770 0.5000 0.4500 0.4650 326,363 -0.00(-0.11%)
Aug 24, 2023 0.4850 0.4853 0.4600 0.4655 401,865 -0.01(-3.10%)
Aug 23, 2023 0.4691 0.4928 0.4691 0.4804 447,795 +0.01(+2.15%)
Aug 22, 2023 0.4700 0.4950 0.4460 0.4703 792,771 -0.01(-1.18%)
Aug 21, 2023 0.5100 0.5200 0.4705 0.4759 555,593 -0.02(-3.27%)
Aug 18, 2023 0.5225 0.5330 0.4920 0.4920 579,553 -0.02(-3.28%)
Aug 17, 2023 0.5200 0.5500 0.5087 0.5087 573,996 -0.02(-4.02%)
Aug 16, 2023 0.5300 0.5400 0.5102 0.5300 515,015 -0.00(-0.88%)
Aug 15, 2023 0.5590 0.5600 0.5270 0.5347 340,706 -0.03(-4.47%)
Aug 14, 2023 0.5400 0.5600 0.5408 0.5597 205,699 +0.02(+3.21%)
Aug 11, 2023 0.5600 0.5700 0.5420 0.5423 308,391 -0.00(-0.44%)
Aug 10, 2023 0.5700 0.5700 0.5430 0.5447 314,038 -0.01(-2.26%)
Aug 09, 2023 0.5580 0.5800 0.5500 0.5573 284,050 +0.00(+0.43%)
Aug 08, 2023 0.5600 0.5757 0.5430 0.5549 224,832 +0.00(+0.29%)
Aug 07, 2023 0.5750 0.5897 0.5466 0.5533 602,940 -0.04(-6.25%)
Aug 04, 2023 0.6000 0.6199 0.5900 0.5902 382,032 -0.02(-2.93%)
Aug 03, 2023 0.5800 0.6127 0.5780 0.6080 315,248 +0.03(+4.83%)
Aug 02, 2023 0.6200 0.6208 0.5800 0.5800 466,052 -0.04(-6.45%)
Aug 01, 2023 0.6360 0.6360 0.6150 0.6200 331,161 -0.02(-2.56%)
Jul 31, 2023 0.6405 0.6500 0.6363 0.6363 258,818 +0.00(+0.00%)
Jul 28, 2023 0.6325 0.6500 0.6301 0.6363 254,824 -0.00(-0.58%)
Jul 27, 2023 0.6500 0.6500 0.6300 0.6400 421,953 -0.02(-3.02%)
Jul 26, 2023 0.6540 0.6689 0.6300 0.6599 521,361 -0.01(-0.81%)
Jul 25, 2023 0.6600 0.6700 0.6550 0.6653 204,370 +0.01(+1.42%)
Jul 24, 2023 0.6700 0.6779 0.6510 0.6560 244,593 -0.02(-2.67%)
Jul 21, 2023 0.6710 0.6740 0.6601 0.6740 407,249 +0.00(+0.30%)
Jul 20, 2023 0.6800 0.6880 0.6690 0.6720 448,853 -0.01(-2.01%)
Jul 19, 2023 0.6758 0.7100 0.6711 0.6858 753,305 +0.01(+0.85%)
Jul 18, 2023 0.6500 0.7120 0.6451 0.6800 1,334,155 +0.05(+7.94%)
Jul 17, 2023 0.6400 0.6880 0.6201 0.6300 974,848 +0.02(+3.38%)
Jul 14, 2023 0.6438 0.6438 0.6094 0.6094 416,258 -0.02(-3.18%)
Jul 13, 2023 0.6330 0.6498 0.6200 0.6294 304,357 +0.01(+1.81%)
Jul 12, 2023 0.6321 0.6656 0.6020 0.6182 745,841 -0.01(-1.87%)
Jul 11, 2023 0.5500 0.6343 0.5410 0.6300 1,077,174 +0.09(+16.71%)
Jul 10, 2023 0.5300 0.5547 0.5259 0.5398 681,993 +0.01(+1.87%)
Jul 07, 2023 0.5300 0.5382 0.5000 0.5299 1,128,236 +0.03(+6.00%)
Jul 06, 2023 0.6202 0.6218 0.4902 0.4999 4,166,795 -0.12(-18.79%)
Jul 05, 2023 0.6500 0.6517 0.6029 0.6156 969,350 -0.02(-3.81%)
Jul 03, 2023 0.6373 0.6500 0.6250 0.6400 529,875 +0.01(+1.59%)
Jun 30, 2023 0.6400 0.6500 0.6200 0.6300 292,668 -0.00(-0.06%)
Jun 29, 2023 0.6220 0.6500 0.6212 0.6304 613,184 +0.01(+1.46%)
Jun 28, 2023 0.6300 0.6429 0.6212 0.6213 383,374 -0.01(-2.16%)
Jun 27, 2023 0.6870 0.7000 0.6210 0.6350 921,580 -0.05(-6.78%)
Jun 26, 2023 0.7200 0.7202 0.6426 0.6812 1,056,607 -0.06(-7.95%)
Jun 23, 2023 0.7800 0.7800 0.7201 0.7400 946,092 -0.04(-5.10%)
Jun 22, 2023 0.7680 0.7880 0.7553 0.7798 139,288 +0.01(+1.42%)
Jun 21, 2023 0.7800 0.8000 0.7689 0.7689 245,211 -0.01(-1.42%)
Jun 20, 2023 0.8400 0.8400 0.7800 0.7800 278,374 -0.07(-8.76%)
Jun 16, 2023 0.7900 0.8549 0.7802 0.8549 749,854 +0.07(+9.62%)
Jun 15, 2023 0.7750 0.7970 0.7592 0.7799 412,276 +0.01(+1.29%)
Jun 14, 2023 0.8000 0.8147 0.7700 0.7700 345,901 -0.02(-2.69%)
Jun 13, 2023 0.8000 0.8199 0.7815 0.7913 186,054 -0.00(-0.42%)
Jun 12, 2023 0.7900 0.8049 0.7850 0.7946 187,217 -0.00(-0.55%)
Jun 09, 2023 0.7900 0.8299 0.7900 0.7990 303,753 +0.00(+0.50%)
Jun 08, 2023 0.8391 0.8391 0.7816 0.7950 274,656 -0.01(-0.63%)
Jun 07, 2023 0.8100 0.8500 0.7900 0.8000 320,002 -0.03(-3.61%)
Jun 06, 2023 0.8100 0.8600 0.8014 0.8300 546,677 +0.02(+2.47%)
Jun 05, 2023 0.8020 0.8300 0.8019 0.8100 231,941 -0.01(-1.20%)
Jun 02, 2023 0.8200 0.8200 0.7901 0.8198 319,802 -0.00(-0.02%)
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.