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

Gold Resource Corp (NY: GORO )

0.3269 -0.0181 (-5.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 31, 2022 2.183 2.261 2.173 2.202 930,189 +0.01(+0.45%)
Mar 30, 2022 2.193 2.301 2.183 2.193 688,092 +0.00(+0.00%)
Mar 29, 2022 2.163 2.242 2.114 2.193 1,099,199 -0.04(-1.76%)
Mar 28, 2022 2.281 2.291 2.212 2.232 1,492,869 -0.15(-6.20%)
Mar 25, 2022 2.389 2.414 2.321 2.379 861,981 -0.01(-0.41%)
Mar 24, 2022 2.458 2.497 2.370 2.389 1,181,559 -0.06(-2.41%)
Mar 23, 2022 2.429 2.448 2.379 2.448 1,177,990 +0.03(+1.22%)
Mar 22, 2022 2.370 2.419 2.320 2.419 2,056,648 +0.05(+2.07%)
Mar 21, 2022 2.271 2.420 2.271 2.370 2,171,703 +0.12(+5.24%)
Mar 18, 2022 2.232 2.350 2.207 2.252 3,169,514 +0.05(+2.23%)
Mar 17, 2022 2.094 2.261 2.094 2.202 2,517,962 +0.10(+4.67%)
Mar 16, 2022 2.045 2.124 1.996 2.104 2,566,795 -0.05(-2.28%)
Mar 15, 2022 2.094 2.163 1.966 2.153 2,286,279 -0.01(-0.45%)
Mar 14, 2022 2.163 2.173 2.045 2.163 2,072,543 -0.02(-0.90%)
Mar 11, 2022 2.251 2.251 2.075 2.183 1,923,662 -0.08(-3.46%)
Mar 10, 2022 2.271 2.349 2.124 2.261 2,406,088 +0.01(+0.43%)
Mar 09, 2022 2.046 2.261 1.958 2.251 2,943,837 +0.05(+2.22%)
Mar 08, 2022 2.193 2.447 2.007 2.202 7,020,674 +0.11(+5.14%)
Mar 07, 2022 1.948 2.153 1.938 2.095 3,825,807 +0.19(+9.74%)
Mar 04, 2022 1.742 1.958 1.742 1.909 2,722,521 +0.19(+10.80%)
Mar 03, 2022 1.723 1.752 1.684 1.723 735,715 -0.03(-1.68%)
Mar 02, 2022 1.723 1.757 1.703 1.752 825,343 +0.02(+1.13%)
Mar 01, 2022 1.605 1.752 1.605 1.732 1,838,189 +0.15(+9.26%)
Feb 28, 2022 1.605 1.625 1.566 1.586 739,468 -0.02(-1.22%)
Feb 25, 2022 1.615 1.625 1.586 1.605 809,833 -0.04(-2.38%)
Feb 24, 2022 1.762 1.781 1.595 1.644 2,027,910 -0.05(-2.89%)
Feb 23, 2022 1.693 1.732 1.669 1.693 1,247,512 +0.01(+0.58%)
Feb 22, 2022 1.752 1.791 1.679 1.684 1,403,165 -0.07(-3.91%)
Feb 18, 2022 1.752 0 -0.03(-1.65%)
Feb 17, 2022 1.693 1.781 1.674 1.781 2,184,516 +0.12(+7.06%)
Feb 16, 2022 1.644 1.664 1.635 1.664 799,973 +0.03(+1.80%)
Feb 15, 2022 1.595 1.654 1.576 1.635 920,889 -0.03(-1.77%)
Feb 14, 2022 1.664 1.693 1.635 1.664 1,017,875 +0.01(+0.59%)
Feb 11, 2022 1.527 1.664 1.507 1.654 2,682,319 +0.14(+9.03%)
Feb 10, 2022 1.547 1.576 1.488 1.517 2,597,791 -0.04(-2.52%)
Feb 09, 2022 1.566 1.576 1.527 1.556 1,519,143 -0.01(-0.63%)
Feb 08, 2022 1.556 1.576 1.547 1.566 810,628 -0.01(-0.62%)
Feb 07, 2022 1.547 1.595 1.537 1.576 1,065,018 +0.05(+3.21%)
Feb 04, 2022 1.517 1.561 1.507 1.527 708,997 +0.01(+0.64%)
Feb 03, 2022 1.615 1.507 1.517 1,131,593 -0.12(-7.19%)
Feb 02, 2022 1.664 1.674 1.615 1.635 606,735 -0.05(-2.91%)
Feb 01, 2022 1.595 1.693 1.586 1.684 1,165,706 +0.08(+4.88%)
Jan 31, 2022 1.498 1.605 1.605 1,115,869 +0.10(+6.49%)
Jan 28, 2022 1.527 1.532 1.478 1.507 1,228,464 -0.02(-1.28%)
Jan 27, 2022 1.586 1.624 1.517 1.527 1,043,424 -0.09(-5.46%)
Jan 26, 2022 1.693 1.742 1.600 1.615 1,390,227 -0.09(-5.17%)
Jan 25, 2022 1.625 1.732 1.586 1.703 1,039,179 +0.06(+3.57%)
Jan 24, 2022 1.752 1.762 1.566 1.644 1,859,678 -0.09(-5.08%)
Jan 21, 2022 1.723 1.801 1.674 1.732 1,765,391 +0.03(+1.72%)
Jan 20, 2022 1.752 1.821 1.684 1.703 2,528,809 +0.01(+0.58%)
Jan 19, 2022 1.566 1.723 1.566 1.693 2,388,257 +0.15(+9.49%)
Jan 18, 2022 1.586 1.595 1.547 1.547 531,799 -0.03(-1.86%)
Jan 14, 2022 1.576 0 -0.04(-2.42%)
Jan 13, 2022 1.654 1.654 1.586 1.615 711,741 -0.03(-1.79%)
Jan 12, 2022 1.664 1.664 1.605 1.644 1,039,493 +0.02(+1.21%)
Jan 11, 2022 1.625 1.625 1.576 1.625 1,366,398 +0.04(+2.47%)
Jan 10, 2022 1.507 1.595 1.468 1.586 2,412,124 +0.10(+6.58%)
Jan 07, 2022 1.478 1.507 1.468 1.488 544,853 +0.00(+0.00%)
Jan 06, 2022 1.488 1.498 1.468 1.488 865,984 -0.02(-1.30%)
Jan 05, 2022 1.537 1.566 1.488 1.507 1,199,021 -0.02(-1.28%)
Jan 04, 2022 1.547 1.566 1.527 1.527 521,136 -0.02(-1.27%)
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.