Skip to main content

Gold Resource Corp (NY: GORO )

0.4279 -0.0041 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.4300 0.4392 0.4201 0.4279 397,687 -0.00(-0.95%)
Jun 20, 2024 0.4200 0.4569 0.4151 0.4320 555,707 +0.01(+2.86%)
Jun 18, 2024 0.4210 0.4399 0.4200 0.4200 270,014 -0.00(-1.06%)
Jun 17, 2024 0.4520 0.4632 0.4200 0.4245 514,180 -0.02(-4.63%)
Jun 14, 2024 0.4560 0.4648 0.4350 0.4451 348,565 +0.01(+1.78%)
Jun 13, 2024 0.4517 0.4690 0.4340 0.4373 535,726 -0.01(-3.19%)
Jun 12, 2024 0.4700 0.4787 0.4400 0.4517 383,309 -0.02(-3.89%)
Jun 11, 2024 0.4700 0.4750 0.4600 0.4700 178,996 -0.01(-1.34%)
Jun 10, 2024 0.4738 0.4800 0.4525 0.4764 410,861 +0.01(+1.36%)
Jun 07, 2024 0.4900 0.4989 0.4625 0.4700 1,110,148 -0.05(-8.90%)
Jun 06, 2024 0.4800 0.5200 0.4731 0.5159 872,758 +0.03(+7.14%)
Jun 05, 2024 0.4710 0.4882 0.4710 0.4815 176,173 +0.01(+2.23%)
Jun 04, 2024 0.4920 0.4980 0.4602 0.4710 482,963 -0.03(-5.61%)
Jun 03, 2024 0.4700 0.5000 0.4680 0.4990 569,655 +0.03(+7.15%)
May 31, 2024 0.4825 0.4970 0.4520 0.4657 217,209 -0.01(-2.14%)
May 30, 2024 0.4760 0.4970 0.4720 0.4759 332,904 -0.00(-0.52%)
May 29, 2024 0.5000 0.5000 0.4711 0.4784 471,944 -0.03(-6.20%)
May 28, 2024 0.5200 0.5396 0.5000 0.5100 632,547 +0.01(+1.05%)
May 24, 2024 0.4750 0.5098 0.4731 0.5047 370,897 +0.03(+7.38%)
May 23, 2024 0.5300 0.5304 0.4600 0.4700 1,288,463 -0.07(-12.15%)
May 22, 2024 0.5432 0.5487 0.5088 0.5350 504,925 -0.00(-0.71%)
May 21, 2024 0.5500 0.5933 0.5100 0.5388 1,738,246 -0.01(-1.14%)
May 20, 2024 0.5330 0.5510 0.5250 0.5450 937,351 +0.02(+4.61%)
May 17, 2024 0.5151 0.5310 0.5106 0.5210 1,198,770 +0.03(+5.25%)
May 16, 2024 0.5000 0.5100 0.4900 0.4950 495,703 -0.01(-2.81%)
May 15, 2024 0.5075 0.5099 0.4931 0.5093 741,272 +0.02(+4.30%)
May 14, 2024 0.4600 0.4883 0.4501 0.4883 430,138 +0.05(+10.23%)
May 13, 2024 0.4700 0.4750 0.4402 0.4430 627,106 -0.03(-6.10%)
May 10, 2024 0.5000 0.5099 0.4580 0.4718 514,146 -0.02(-3.54%)
May 09, 2024 0.4700 0.5000 0.4731 0.4891 561,810 +0.02(+3.38%)
May 08, 2024 0.4511 0.4753 0.4500 0.4731 224,240 +0.02(+3.32%)
May 07, 2024 0.4567 0.4797 0.4550 0.4579 262,819 +0.01(+1.60%)
May 06, 2024 0.4400 0.4800 0.4360 0.4507 611,177 +0.02(+4.33%)
May 03, 2024 0.4700 0.4700 0.4300 0.4320 635,244 -0.03(-6.94%)
May 02, 2024 0.4630 0.4800 0.4280 0.4642 767,636 +0.00(+0.04%)
May 01, 2024 0.4900 0.4900 0.4575 0.4640 388,258 +0.00(+0.87%)
Apr 30, 2024 0.5050 0.5103 0.4326 0.4600 858,182 -0.05(-9.82%)
Apr 29, 2024 0.5200 0.5250 0.5025 0.5101 499,250 +0.01(+1.21%)
Apr 26, 2024 0.5085 0.5224 0.5000 0.5040 876,780 +0.00(+0.80%)
Apr 25, 2024 0.4800 0.5079 0.4814 0.5000 730,325 +0.03(+6.38%)
Apr 24, 2024 0.5100 0.5190 0.4650 0.4700 647,264 -0.03(-5.98%)
Apr 23, 2024 0.4600 0.5100 0.4600 0.4999 703,246 +0.04(+9.63%)
Apr 22, 2024 0.4600 0.5250 0.4510 0.4560 638,733 -0.03(-6.17%)
Apr 19, 2024 0.4500 0.5100 0.4500 0.4860 721,773 +0.03(+6.35%)
Apr 18, 2024 0.4976 0.5083 0.4400 0.4570 714,704 -0.04(-7.71%)
Apr 17, 2024 0.5395 0.5500 0.4811 0.4952 820,359 -0.04(-7.51%)
Apr 16, 2024 0.5200 0.5354 0.5005 0.5354 512,545 +0.00(+0.26%)
Apr 15, 2024 0.5401 0.5461 0.5010 0.5340 660,490 -0.00(-0.60%)
Apr 12, 2024 0.6012 0.6012 0.5150 0.5372 1,482,185 -0.04(-6.85%)
Apr 11, 2024 0.5728 0.6400 0.5618 0.5767 1,800,497 +0.02(+2.96%)
Apr 10, 2024 0.5500 0.5684 0.4950 0.5601 1,212,121 -0.00(-0.78%)
Apr 09, 2024 0.6331 0.6400 0.5500 0.5645 1,546,159 -0.05(-7.46%)
Apr 08, 2024 0.6456 0.6600 0.6030 0.6100 1,229,768 -0.01(-1.13%)
Apr 05, 2024 0.6100 0.6500 0.5901 0.6170 1,760,860 +0.01(+0.82%)
Apr 04, 2024 0.6800 0.7100 0.5800 0.6120 3,573,468 -0.04(-5.83%)
Apr 03, 2024 0.5400 0.6599 0.5342 0.6499 3,465,607 +0.14(+26.98%)
Apr 02, 2024 0.5148 0.5652 0.5000 0.5118 1,850,800 +0.02(+4.45%)
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.