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, 2023 0.7795 0.7900 0.7700 0.7808 163,160 -0.00(-0.54%)
May 30, 2023 0.7800 0.7900 0.7513 0.7850 356,575 +0.02(+1.95%)
May 26, 2023 0.7900 0.8084 0.7508 0.7700 620,323 -0.01(-1.28%)
May 25, 2023 0.8279 0.8327 0.7800 0.7800 361,158 -0.04(-4.88%)
May 24, 2023 0.8559 0.8650 0.8200 0.8200 472,907 -0.05(-5.20%)
May 23, 2023 0.8650 0.8650 0.8427 0.8650 210,983 +0.02(+1.76%)
May 22, 2023 0.8600 0.8650 0.8300 0.8500 186,976 -0.01(-0.83%)
May 19, 2023 0.8700 0.8700 0.8400 0.8571 201,879 -0.01(-1.48%)
May 18, 2023 0.8100 0.8700 0.8142 0.8700 503,560 +0.01(+1.52%)
May 17, 2023 0.8300 0.8672 0.8030 0.8570 855,040 +0.03(+3.25%)
May 16, 2023 0.8800 0.8965 0.8200 0.8300 525,568 -0.03(-3.49%)
May 15, 2023 0.8600 0.8800 0.8350 0.8600 425,631 -0.01(-0.89%)
May 12, 2023 0.8756 0.8769 0.8410 0.8677 405,701 +0.02(+2.07%)
May 11, 2023 0.8850 0.9200 0.8404 0.8501 488,484 -0.04(-4.45%)
May 10, 2023 0.9300 0.9400 0.8799 0.8897 812,865 -0.05(-5.35%)
May 09, 2023 0.9500 0.9650 0.9200 0.9400 170,644 -0.01(-1.05%)
May 08, 2023 0.9563 0.9690 0.9330 0.9500 234,694 +0.00(+0.00%)
May 05, 2023 0.9450 0.9799 0.9362 0.9500 167,278 -0.02(-2.06%)
May 04, 2023 0.9500 0.9740 0.9327 0.9700 360,545 +0.04(+4.30%)
May 03, 2023 0.9400 0.9900 0.9124 0.9300 502,260 -0.04(-3.64%)
May 02, 2023 0.9100 0.9733 0.9000 0.9651 562,597 +0.07(+7.23%)
May 01, 2023 0.9368 0.9498 0.9000 0.9000 268,924 -0.02(-2.38%)
Apr 28, 2023 0.9500 0.9600 0.9219 0.9219 637,948 -0.05(-4.96%)
Apr 27, 2023 0.9000 0.9700 0.9000 0.9700 416,534 +0.07(+7.78%)
Apr 26, 2023 0.9600 0.9749 0.9000 0.9000 752,812 -0.03(-3.23%)
Apr 25, 2023 0.9600 0.9848 0.9300 0.9300 401,195 -0.05(-5.09%)
Apr 24, 2023 0.9700 0.9999 0.9500 0.9799 220,792 +0.01(+1.48%)
Apr 21, 2023 1.010 1.020 0.9500 0.9656 720,266 -0.04(-4.40%)
Apr 20, 2023 1.040 1.070 1.010 1.010 395,669 -0.04(-3.81%)
Apr 19, 2023 1.060 1.080 1.030 1.050 413,239 -0.02(-1.87%)
Apr 18, 2023 1.090 1.120 1.060 1.070 716,653 -0.01(-0.93%)
Apr 17, 2023 1.100 1.120 1.070 1.080 397,447 -0.02(-1.82%)
Apr 14, 2023 1.110 1.130 1.080 1.100 507,329 -0.03(-2.65%)
Apr 13, 2023 1.110 1.160 1.061 1.130 1,553,212 +0.05(+4.63%)
Apr 12, 2023 1.130 1.130 1.060 1.080 629,230 -0.01(-0.92%)
Apr 11, 2023 1.080 1.130 1.080 1.090 516,065 +0.02(+1.87%)
Apr 10, 2023 1.090 1.099 1.040 1.070 626,747 -0.07(-6.14%)
Apr 06, 2023 1.090 1.150 1.080 1.140 616,632 +0.05(+4.59%)
Apr 05, 2023 1.190 1.190 1.030 1.090 1,010,758 -0.06(-5.22%)
Apr 04, 2023 1.120 1.180 1.115 1.150 999,031 +0.02(+1.77%)
Apr 03, 2023 1.070 1.150 1.040 1.130 867,707 +0.08(+7.62%)
Mar 31, 2023 1.070 1.080 1.050 1.050 407,392 -0.02(-1.87%)
Mar 30, 2023 1.010 1.080 1.010 1.070 616,534 +0.06(+5.94%)
Mar 29, 2023 1.050 1.060 1.000 1.010 353,846 -0.05(-4.72%)
Mar 28, 2023 1.050 1.060 1.020 1.060 777,671 +0.03(+2.91%)
Mar 27, 2023 0.9200 1.040 0.9200 1.030 1,707,418 +0.10(+10.31%)
Mar 24, 2023 0.9200 0.9475 0.8912 0.9337 557,307 +0.01(+0.78%)
Mar 23, 2023 0.9100 0.9396 0.8900 0.9265 590,493 +0.03(+3.02%)
Mar 22, 2023 0.9000 0.9500 0.8773 0.8993 523,215 +0.01(+1.03%)
Mar 21, 2023 0.9100 0.9121 0.8520 0.8901 975,276 -0.03(-3.52%)
Mar 20, 2023 0.9400 0.9550 0.9000 0.9226 1,054,325 +0.02(+2.51%)
Mar 17, 2023 0.8400 0.9779 0.8400 0.9000 8,200,973 +0.04(+4.65%)
Mar 16, 2023 0.8600 0.8700 0.8226 0.8600 877,337 +0.01(+0.71%)
Mar 15, 2023 0.8400 0.8800 0.8200 0.8539 1,234,446 +0.02(+2.24%)
Mar 14, 2023 0.8600 0.8800 0.8352 0.8352 997,949 -0.02(-1.93%)
Mar 13, 2023 0.8500 0.8898 0.8201 0.8516 1,643,813 +0.02(+2.60%)
Mar 10, 2023 0.8720 0.9148 0.8221 0.8300 1,450,572 -0.04(-4.73%)
Mar 09, 2023 0.8800 0.9060 0.8600 0.8712 717,904 -0.01(-1.01%)
Mar 08, 2023 0.9200 0.9246 0.8800 0.8801 847,505 -0.04(-4.35%)
Mar 07, 2023 1.030 1.040 0.9000 0.9201 1,398,395 -0.08(-7.99%)
Mar 06, 2023 0.9900 1.060 0.9900 1.000 852,680 +0.02(+1.65%)
Mar 03, 2023 0.9900 1.020 0.9600 0.9838 933,664 +0.03(+2.71%)
Mar 02, 2023 0.9700 0.9800 0.9501 0.9578 614,814 -0.01(-0.98%)
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.