Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Resource Corp
(NY:
GORO
)
0.4657
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.380
3.600
3.365
3.500
531,628
+0.10(+2.94%)
Jan 29, 2015
3.300
3.400
3.240
3.400
414,288
+0.00(+0.00%)
Jan 28, 2015
3.560
3.620
3.350
3.400
489,686
-0.16(-4.49%)
Jan 27, 2015
3.540
3.650
3.500
3.560
596,419
+0.02(+0.56%)
Jan 26, 2015
3.400
3.540
3.200
3.540
515,421
+0.05(+1.43%)
Jan 23, 2015
3.690
3.700
3.440
3.490
544,660
-0.20(-5.42%)
Jan 22, 2015
3.810
3.840
3.650
3.690
517,022
-0.02(-0.54%)
Jan 21, 2015
3.840
3.878
3.650
3.710
674,653
-0.12(-3.13%)
Jan 20, 2015
3.810
3.880
3.670
3.830
716,624
+0.18(+4.93%)
Jan 16, 2015
3.570
3.760
3.570
3.650
562,117
+0.10(+2.82%)
Jan 15, 2015
3.600
3.740
3.490
3.550
782,297
+0.07(+2.01%)
Jan 14, 2015
3.500
3.580
3.355
3.480
508,060
-0.01(-0.29%)
Jan 13, 2015
3.700
3.740
3.400
3.490
637,899
-0.15(-4.12%)
Jan 12, 2015
3.470
3.700
3.470
3.640
613,185
+0.19(+5.51%)
Jan 09, 2015
3.600
3.640
3.450
3.450
583,606
-0.11(-3.09%)
Jan 08, 2015
3.480
3.640
3.410
3.560
796,111
+0.12(+3.49%)
Jan 07, 2015
3.660
3.730
3.420
3.440
669,849
-0.28(-7.53%)
Jan 06, 2015
3.520
3.840
3.510
3.720
873,218
+0.27(+7.83%)
Jan 05, 2015
3.440
3.530
3.340
3.450
607,348
+0.01(+0.29%)
Jan 02, 2015
3.320
3.520
3.300
3.440
491,601
+0.06(+1.78%)
Dec 31, 2014
3.380
3.380
3.380
3.380
533,300
-0.02(-0.59%)
Dec 30, 2014
3.250
3.560
3.250
3.400
994,068
+0.21(+6.58%)
Dec 29, 2014
3.160
3.350
3.100
3.190
704,467
+0.01(+0.31%)
Dec 26, 2014
3.180
3.290
3.130
3.180
428,186
+0.12(+3.92%)
Dec 24, 2014
2.940
3.060
3.060
3.060
470,300
+0.15(+5.15%)
Dec 23, 2014
3.020
3.160
2.900
2.910
717,991
-0.10(-3.32%)
Dec 22, 2014
3.230
3.230
3.000
3.010
1,049,507
-0.16(-5.05%)
Dec 19, 2014
2.970
3.310
2.940
3.170
6,386,256
+0.21(+7.09%)
Dec 18, 2014
2.890
2.990
2.820
2.960
910,030
+0.08(+2.78%)
Dec 17, 2014
2.770
2.890
2.700
2.880
860,172
+0.06(+2.13%)
Dec 16, 2014
3.050
3.050
2.750
2.820
931,715
-0.06(-2.08%)
Dec 15, 2014
3.250
3.270
2.862
2.880
1,315,230
-0.39(-11.93%)
Dec 12, 2014
3.350
3.400
3.250
3.270
447,242
-0.14(-4.11%)
Dec 11, 2014
3.400
3.545
3.320
3.410
478,612
-0.04(-1.16%)
Dec 10, 2014
3.690
3.710
3.430
3.450
666,061
-0.15(-4.17%)
Dec 09, 2014
3.600
3.680
3.500
3.600
684,368
+0.15(+4.35%)
Dec 08, 2014
3.640
3.690
3.301
3.450
745,169
-0.17(-4.70%)
Dec 05, 2014
3.590
3.700
3.530
3.620
457,913
-0.01(-0.28%)
Dec 04, 2014
3.590
3.855
3.580
3.630
429,267
-0.12(-3.20%)
Dec 03, 2014
3.930
3.960
3.710
3.750
700,000
-0.01(-0.27%)
Dec 02, 2014
3.810
3.860
3.610
3.760
494,014
-0.13(-3.34%)
Dec 01, 2014
3.700
3.935
3.630
3.890
615,418
+0.29(+8.06%)
Nov 28, 2014
3.770
3.900
3.600
3.600
421,667
-0.37(-9.32%)
Nov 26, 2014
4.100
3.970
3.970
3.970
332,300
-0.13(-3.17%)
Nov 25, 2014
4.090
4.120
3.880
4.100
634,559
+0.05(+1.23%)
Nov 24, 2014
3.940
4.140
3.900
4.050
478,062
+0.13(+3.32%)
Nov 21, 2014
3.970
4.140
3.900
3.920
607,256
+0.09(+2.35%)
Nov 20, 2014
3.810
3.900
3.725
3.830
490,128
+0.11(+2.96%)
Nov 19, 2014
3.910
3.960
3.660
3.720
684,607
-0.19(-4.86%)
Nov 18, 2014
4.060
4.070
3.810
3.910
662,606
+0.13(+3.44%)
Nov 17, 2014
3.710
3.830
3.660
3.780
446,145
+0.06(+1.61%)
Nov 14, 2014
3.490
3.840
3.470
3.720
862,732
+0.17(+4.79%)
Nov 13, 2014
3.740
3.770
3.500
3.550
616,265
-0.08(-2.20%)
Nov 12, 2014
3.870
3.970
3.570
3.630
1,062,748
-0.23(-5.96%)
Nov 11, 2014
3.810
3.950
3.600
3.860
566,709
+0.24(+6.63%)
Nov 10, 2014
4.000
4.000
3.600
3.620
624,646
-0.41(-10.17%)
Nov 07, 2014
3.770
4.050
3.750
4.030
824,755
+0.40(+11.02%)
Nov 06, 2014
3.570
3.860
3.510
3.630
684,768
+0.12(+3.42%)
Nov 05, 2014
3.530
3.730
3.500
3.510
768,445
-0.23(-6.15%)
Nov 04, 2014
3.780
3.950
3.720
3.740
551,607
-0.20(-5.08%)
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
.