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

Gold Resource Corp (NY: GORO )

0.4950 -0.0143 (-2.81%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2013 9.690 9.720 9.380 9.600 290,183 -0.15(-1.54%)
May 30, 2013 8.930 9.820 8.880 9.750 661,326 +0.98(+11.17%)
May 29, 2013 8.710 8.880 8.660 8.770 436,814 +0.16(+1.86%)
May 28, 2013 8.770 9.050 8.540 8.610 397,716 -0.11(-1.26%)
May 24, 2013 8.790 8.790 8.510 8.720 331,959 -0.03(-0.34%)
May 23, 2013 8.960 8.990 8.630 8.750 310,348 +0.00(+0.00%)
May 22, 2013 8.780 9.000 8.620 8.750 561,096 +0.06(+0.69%)
May 21, 2013 8.920 8.940 8.600 8.690 418,979 -0.39(-4.30%)
May 20, 2013 8.830 9.120 8.760 9.080 556,844 +0.14(+1.57%)
May 17, 2013 9.280 9.400 8.920 8.940 379,803 -0.35(-3.77%)
May 16, 2013 9.220 9.530 9.150 9.290 268,878 -0.01(-0.11%)
May 15, 2013 9.830 10.30 9.230 9.300 282,974 -0.25(-2.62%)
May 13, 2013 9.750 9.760 9.520 9.550 223,780 -0.31(-3.14%)
May 10, 2013 9.700 9.930 9.600 9.860 334,143 -0.08(-0.80%)
May 09, 2013 9.830 10.25 9.820 9.940 375,191 -0.38(-3.68%)
May 08, 2013 10.12 10.37 9.940 10.32 284,414 +0.43(+4.35%)
May 07, 2013 10.07 10.07 9.600 9.890 213,466 -0.28(-2.75%)
May 06, 2013 9.950 10.23 9.880 10.17 226,896 +0.25(+2.52%)
May 03, 2013 9.890 10.01 9.800 9.920 251,071 +0.03(+0.30%)
May 02, 2013 9.790 10.04 9.700 9.890 270,132 +0.14(+1.44%)
May 01, 2013 10.01 10.08 9.600 9.750 618,561 -0.49(-4.79%)
Apr 30, 2013 10.00 10.24 9.530 10.24 377,723 +0.10(+0.99%)
Apr 29, 2013 9.470 10.22 9.220 10.14 578,961 +0.25(+2.53%)
Apr 26, 2013 10.23 10.13 9.750 9.890 527,725 -0.24(-2.37%)
Apr 25, 2013 10.19 10.53 10.02 10.13 532,349 +0.11(+1.10%)
Apr 24, 2013 9.740 10.02 9.520 10.02 400,083 +0.42(+4.37%)
Apr 23, 2013 9.730 9.800 9.410 9.600 365,579 -0.17(-1.74%)
Apr 22, 2013 9.720 9.980 9.431 9.770 430,185 +0.26(+2.73%)
Apr 19, 2013 9.890 9.890 9.290 9.510 324,178 +0.06(+0.63%)
Apr 18, 2013 8.810 9.670 8.610 9.450 995,953 +0.79(+9.12%)
Apr 17, 2013 10.06 10.06 8.410 8.660 1,160,512 -1.08(-11.09%)
Apr 16, 2013 10.16 10.49 9.530 9.740 751,948 +0.05(+0.52%)
Apr 15, 2013 10.16 10.44 9.670 9.690 1,165,836 -1.07(-9.94%)
Apr 12, 2013 11.34 11.37 10.61 10.76 786,420 -0.69(-6.03%)
Apr 11, 2013 11.61 11.65 11.42 11.45 298,088 -0.06(-0.52%)
Apr 10, 2013 11.70 11.78 11.42 11.51 400,971 -0.28(-2.37%)
Apr 09, 2013 11.75 12.18 11.75 11.79 426,206 -0.05(-0.42%)
Apr 08, 2013 11.90 12.15 11.76 11.84 225,379 -0.15(-1.25%)
Apr 05, 2013 12.06 12.29 11.75 11.99 316,050 +0.02(+0.17%)
Apr 04, 2013 11.81 12.10 11.50 11.97 513,793 +0.09(+0.76%)
Apr 03, 2013 12.65 12.76 11.69 11.88 757,843 -0.73(-5.79%)
Apr 02, 2013 12.95 12.95 12.55 12.61 350,355 -0.39(-3.00%)
Apr 01, 2013 13.01 13.20 12.77 13.00 221,746 -0.03(-0.23%)
Mar 28, 2013 12.84 13.15 12.83 13.03 268,549 +0.08(+0.62%)
Mar 27, 2013 12.68 13.00 12.68 12.95 370,647 +0.19(+1.49%)
Mar 26, 2013 13.07 13.10 12.63 12.76 302,170 -0.32(-2.45%)
Mar 25, 2013 12.65 13.09 12.44 13.08 429,092 +0.43(+3.40%)
Mar 22, 2013 12.55 12.82 12.52 12.65 247,867 -0.03(-0.24%)
Mar 21, 2013 12.51 12.73 12.51 12.68 413,529 +0.17(+1.36%)
Mar 20, 2013 12.78 12.87 12.47 12.51 304,266 -0.31(-2.42%)
Mar 19, 2013 12.94 13.17 12.26 12.82 497,988 +0.10(+0.79%)
Mar 18, 2013 12.72 13.09 12.72 12.72 261,998 +0.04(+0.32%)
Mar 15, 2013 13.10 13.27 12.67 12.68 529,690 -0.40(-3.06%)
Mar 14, 2013 13.04 13.29 12.98 13.08 224,015 +0.08(+0.62%)
Mar 13, 2013 13.08 13.24 12.97 13.00 192,308 -0.02(-0.15%)
Mar 12, 2013 13.30 13.44 12.93 13.02 508,949 -0.09(-0.69%)
Mar 11, 2013 14.02 14.02 12.96 13.11 735,380 -0.91(-6.49%)
Mar 08, 2013 13.40 14.17 13.40 14.02 360,935 +0.45(+3.32%)
Mar 07, 2013 13.54 13.74 13.42 13.57 273,002 -0.04(-0.29%)
Mar 06, 2013 13.07 13.61 12.89 13.61 271,627 +0.66(+5.10%)
Mar 05, 2013 13.01 13.01 12.58 12.95 292,624 +0.28(+2.21%)
Mar 04, 2013 12.88 12.90 12.49 12.67 434,342 -0.23(-1.78%)
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.