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

Gold Resource Corp (NY: GORO )

0.1743 +0.0238 (+15.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1560 0.1850 0.1500 0.1743 4,337,399 +0.02(+15.81%)
Nov 26, 2024 0.1437 0.1530 0.1437 0.1505 347,546 +0.00(+1.62%)
Nov 25, 2024 0.1575 0.1598 0.1481 0.1481 805,486 -0.01(-5.97%)
Nov 22, 2024 0.1500 0.1630 0.1462 0.1575 1,545,136 +0.01(+6.13%)
Nov 21, 2024 0.1500 0.1500 0.1417 0.1484 755,368 +0.01(+6.92%)
Nov 20, 2024 0.1500 0.1500 0.1383 0.1388 762,115 -0.01(-7.10%)
Nov 19, 2024 0.1500 0.1500 0.1385 0.1494 731,699 +0.00(+2.19%)
Nov 18, 2024 0.1360 0.1499 0.1330 0.1462 1,347,408 +0.01(+11.09%)
Nov 15, 2024 0.1417 0.1437 0.1301 0.1316 990,991 -0.01(-7.71%)
Nov 14, 2024 0.1500 0.1530 0.1400 0.1426 761,124 -0.00(-1.66%)
Nov 13, 2024 0.1425 0.1519 0.1425 0.1450 951,714 -0.01(-4.92%)
Nov 12, 2024 0.1500 0.1525 0.1431 0.1525 1,003,052 +0.00(+0.13%)
Nov 11, 2024 0.1532 0.1561 0.1425 0.1523 1,598,696 -0.01(-4.81%)
Nov 08, 2024 0.1650 0.1650 0.1540 0.1600 1,207,885 -0.00(-0.19%)
Nov 07, 2024 0.1400 0.1650 0.1406 0.1603 3,091,415 +0.01(+6.30%)
Nov 06, 2024 0.1457 0.1535 0.1400 0.1508 2,404,373 +0.00(+0.60%)
Nov 05, 2024 0.1427 0.1519 0.1400 0.1499 2,415,092 +0.02(+14.34%)
Nov 04, 2024 0.1471 0.1690 0.1311 0.1311 6,957,790 -0.01(-6.36%)
Nov 01, 2024 0.1380 0.1400 0.1306 0.1400 2,042,785 +0.02(+12.90%)
Oct 31, 2024 0.1461 0.1464 0.1240 0.1240 4,243,484 -0.01(-10.53%)
Oct 30, 2024 0.1600 0.1632 0.1350 0.1386 6,155,814 -0.02(-13.38%)
Oct 29, 2024 0.1666 0.1680 0.1550 0.1600 3,452,837 -0.00(-1.54%)
Oct 28, 2024 0.1800 0.1880 0.1500 0.1625 6,306,083 -0.02(-9.72%)
Oct 25, 2024 0.1900 0.1901 0.1670 0.1800 6,522,625 -0.02(-9.59%)
Oct 24, 2024 0.2600 0.2700 0.1668 0.1991 18,909,844 -0.30(-59.75%)
Oct 23, 2024 0.5011 0.5288 0.4567 0.4947 1,793,228 -0.02(-3.00%)
Oct 22, 2024 0.4200 0.5100 0.4212 0.5100 1,879,740 +0.10(+25.31%)
Oct 21, 2024 0.4500 0.4500 0.4007 0.4070 656,667 -0.01(-3.05%)
Oct 18, 2024 0.4088 0.4400 0.4070 0.4198 757,208 +0.02(+4.07%)
Oct 17, 2024 0.4300 0.4400 0.4000 0.4034 464,595 -0.02(-4.41%)
Oct 16, 2024 0.4400 0.4790 0.4122 0.4220 1,353,553 +0.00(+0.33%)
Oct 15, 2024 0.3665 0.4260 0.3607 0.4206 1,211,622 +0.06(+15.14%)
Oct 14, 2024 0.3600 0.3750 0.3612 0.3653 231,508 +0.00(+0.55%)
Oct 11, 2024 0.3600 0.3798 0.3501 0.3633 598,763 +0.01(+2.74%)
Oct 10, 2024 0.3417 0.3536 0.3276 0.3536 584,005 +0.03(+8.13%)
Oct 09, 2024 0.3300 0.3430 0.3261 0.3270 266,960 -0.01(-1.51%)
Oct 08, 2024 0.3410 0.3473 0.3288 0.3320 365,754 -0.02(-5.55%)
Oct 07, 2024 0.3410 0.3643 0.3300 0.3515 532,549 +0.01(+3.05%)
Oct 04, 2024 0.3300 0.3450 0.3200 0.3411 423,000 +0.01(+1.52%)
Oct 03, 2024 0.3527 0.3527 0.3351 0.3360 228,879 -0.01(-2.89%)
Oct 02, 2024 0.3376 0.3553 0.3362 0.3460 393,789 +0.01(+2.88%)
Oct 01, 2024 0.3514 0.3614 0.3351 0.3363 354,604 -0.01(-3.75%)
Sep 30, 2024 0.3700 0.3795 0.3450 0.3494 243,697 -0.02(-4.48%)
Sep 27, 2024 0.3800 0.3820 0.3617 0.3658 412,829 -0.01(-1.83%)
Sep 26, 2024 0.3600 0.3745 0.3557 0.3726 292,567 +0.02(+4.78%)
Sep 25, 2024 0.3699 0.3700 0.3500 0.3556 262,422 -0.00(-1.25%)
Sep 24, 2024 0.3400 0.3699 0.3312 0.3601 878,478 +0.03(+10.16%)
Sep 23, 2024 0.3460 0.3499 0.3250 0.3269 569,868 -0.02(-5.25%)
Sep 20, 2024 0.3300 0.3498 0.3300 0.3450 843,197 +0.01(+3.92%)
Sep 19, 2024 0.3650 0.3696 0.3312 0.3320 995,321 -0.01(-3.94%)
Sep 18, 2024 0.3700 0.3700 0.3456 0.3456 704,460 -0.02(-4.56%)
Sep 17, 2024 0.3750 0.3810 0.3614 0.3621 568,856 -0.01(-1.44%)
Sep 16, 2024 0.3500 0.3825 0.3500 0.3674 833,537 +0.02(+4.94%)
Sep 13, 2024 0.3590 0.3599 0.3474 0.3501 1,387,230 +0.00(+1.01%)
Sep 12, 2024 0.3435 0.3500 0.3434 0.3466 1,268,363 +0.00(+0.90%)
Sep 11, 2024 0.3400 0.3435 0.3341 0.3435 479,065 +0.01(+3.84%)
Sep 10, 2024 0.3400 0.3400 0.3201 0.3308 294,238 +0.00(+0.06%)
Sep 09, 2024 0.3350 0.3422 0.3290 0.3306 500,035 -0.01(-2.30%)
Sep 06, 2024 0.3469 0.3510 0.3324 0.3384 230,573 -0.01(-3.95%)
Sep 05, 2024 0.3579 0.3650 0.3444 0.3523 333,356 +0.00(+0.63%)
Sep 04, 2024 0.3520 0.3550 0.3419 0.3501 445,579 -0.00(-0.54%)
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.