Indicators

Gold Resource Corp (NY: GORO )

0.4657 -0.0102 (-2.14%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.960	3.985	3.870	3.900	1,239,600	+0.04(+1.04%)
May 28, 2020	4.150	4.260	3.840	3.860	1,497,878	-0.21(-5.16%)
May 27, 2020	3.770	4.100	3.750	4.070	1,528,531	+0.23(+5.99%)
May 26, 2020	4.000	4.050	3.830	3.840	1,186,661	-0.19(-4.71%)
May 22, 2020	4.170	4.220	4.010	4.030	881,700	-0.07(-1.71%)
May 21, 2020	4.240	4.294	4.010	4.100	1,332,161	-0.28(-6.39%)
May 20, 2020	4.470	4.557	4.290	4.380	1,258,357	+0.01(+0.23%)
May 19, 2020	4.260	4.500	4.210	4.370	1,296,854	+0.16(+3.80%)
May 18, 2020	4.330	4.370	4.110	4.210	1,275,089	+0.02(+0.48%)
May 15, 2020	3.850	4.190	3.780	4.190	1,826,200	+0.46(+12.33%)
May 14, 2020	3.700	3.850	3.660	3.730	1,149,657	-0.03(-0.80%)
May 13, 2020	3.760	3.850	3.620	3.760	980,992	+0.05(+1.35%)
May 12, 2020	3.960	4.020	3.710	3.710	973,043	-0.18(-4.63%)
May 11, 2020	4.050	4.120	3.840	3.890	1,140,896	-0.16(-3.95%)
May 08, 2020	3.950	4.090	3.930	4.050	1,178,200	+0.15(+3.85%)
May 07, 2020	3.810	4.050	3.760	3.900	1,335,803	+0.09(+2.36%)
May 06, 2020	3.910	3.950	3.670	3.810	1,564,097	-0.37(-8.85%)
May 05, 2020	4.200	4.260	4.070	4.180	896,954	+0.01(+0.24%)
May 04, 2020	4.250	4.250	4.080	4.170	907,703	-0.04(-0.95%)

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.