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

Gold Resource Corporation Common Stock (NY: GORO )

0.2480 +0.0273 (+12.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2100 0.2859 0.2000 0.2480 6,802,529 +0.02(+10.52%)
Dec 19, 2024 0.1690 0.2470 0.1662 0.2244 6,803,156 +0.06(+32.78%)
Dec 18, 2024 0.1700 0.1950 0.1680 0.1690 2,374,327 +0.00(+0.60%)
Dec 17, 2024 0.1700 0.1790 0.1564 0.1680 1,192,380 +0.01(+3.38%)
Dec 16, 2024 0.1800 0.1800 0.1600 0.1625 782,364 -0.02(-9.67%)
Dec 13, 2024 0.1700 0.1820 0.1622 0.1799 465,854 +0.01(+7.72%)
Dec 12, 2024 0.1780 0.1780 0.1656 0.1670 1,225,355 -0.01(-3.58%)
Dec 11, 2024 0.1733 0.1792 0.1703 0.1732 381,057 -0.00(-2.70%)
Dec 10, 2024 0.1676 0.1786 0.1653 0.1780 657,307 +0.00(+0.62%)
Dec 09, 2024 0.1816 0.1920 0.1727 0.1769 732,929 -0.00(-2.59%)
Dec 06, 2024 0.1821 0.1850 0.1720 0.1816 612,428 -0.00(-1.41%)
Dec 05, 2024 0.1850 0.1930 0.1726 0.1842 2,126,023 -0.01(-4.56%)
Dec 04, 2024 0.1842 0.2088 0.1822 0.1930 2,064,376 +0.01(+4.83%)
Dec 03, 2024 0.1741 0.1872 0.1705 0.1841 1,439,368 +0.01(+5.74%)
Dec 02, 2024 0.1800 0.1800 0.1626 0.1741 1,208,106 +0.00(+0.52%)
Nov 29, 2024 0.1850 0.1900 0.1664 0.1732 671,701 -0.00(-0.63%)
Nov 27, 2024 0.1600 0.1850 0.1500 0.1743 4,341,047 +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 18,908,290 -0.30(-59.75%)
Oct 23, 2024 0.5011 0.5288 0.4567 0.4947 1,730,401 -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 422,718 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.