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 )

0.4319 -0.0491 (-10.21%)
Streaming Delayed Price Updated: 12:28 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 0.4400 0.4880 0.4221 0.4810 7,856,424 +0.05(+11.47%)
Jan 23, 2025 0.4205 0.4569 0.3761 0.4315 9,212,256 +0.01(+2.74%)
Jan 22, 2025 0.3900 0.4242 0.3900 0.4200 2,544,410 +0.02(+3.96%)
Jan 21, 2025 0.3319 0.4050 0.3200 0.4040 2,777,192 +0.05(+13.42%)
Jan 17, 2025 0.3865 0.3900 0.3500 0.3562 1,980,584 -0.02(-6.29%)
Jan 16, 2025 0.3960 0.4831 0.3370 0.3801 6,772,274 -0.01(-2.29%)
Jan 15, 2025 0.2993 0.3900 0.2864 0.3890 4,680,396 +0.09(+32.22%)
Jan 14, 2025 0.3200 0.3198 0.2781 0.2942 1,925,874 -0.00(-0.98%)
Jan 13, 2025 0.2800 0.3168 0.2674 0.2971 2,602,578 +0.01(+1.85%)
Jan 10, 2025 0.2667 0.3133 0.2300 0.2917 5,866,183 +0.02(+7.24%)
Jan 08, 2025 0.2388 0.3080 0.2210 0.2720 10,775,185 +0.05(+20.78%)
Jan 07, 2025 0.2103 0.2252 0.2000 0.2252 2,020,096 -0.00(-1.57%)
Jan 06, 2025 0.2400 0.2420 0.2228 0.2288 985,066 -0.01(-3.66%)
Jan 03, 2025 0.2243 0.2550 0.2222 0.2375 1,767,046 +0.02(+6.98%)
Jan 02, 2025 0.2357 0.2435 0.2140 0.2220 1,203,820 -0.01(-3.52%)
Dec 31, 2024 0.2301 0 -0.00(-0.48%)
Dec 30, 2024 0.2245 0.2474 0.2071 0.2312 1,746,427 -0.00(-0.26%)
Dec 27, 2024 0.2215 0.2350 0.2103 0.2318 1,775,532 +0.01(+5.36%)
Dec 26, 2024 0.2150 0.2300 0.2101 0.2200 823,427 +0.00(+0.96%)
Dec 24, 2024 0.2183 0.2199 0.2030 0.2179 392,528 -0.00(-0.23%)
Dec 23, 2024 0.2400 0.2490 0.2080 0.2184 1,123,054 -0.03(-11.94%)
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%)
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.