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 (%)
Feb 28, 2017
5.210
5.380
5.100
5.180
597,294
+0.07(+1.37%)
Feb 27, 2017
5.590
5.780
5.040
5.110
1,934,574
-0.50(-8.91%)
Feb 24, 2017
5.960
6.050
5.510
5.610
926,436
-0.15(-2.60%)
Feb 23, 2017
6.170
6.180
5.760
5.760
1,095,846
-0.09(-1.54%)
Feb 22, 2017
5.840
5.990
5.660
5.850
818,207
-0.04(-0.68%)
Feb 21, 2017
5.790
6.064
5.580
5.890
960,286
-0.03(-0.51%)
Feb 17, 2017
5.920
5.920
5.920
0
-0.14(-2.31%)
Feb 16, 2017
5.980
6.230
5.960
6.060
1,149,159
+0.14(+2.36%)
Feb 15, 2017
5.910
6.010
5.850
5.920
648,967
-0.11(-1.82%)
Feb 14, 2017
6.130
6.148
5.895
6.030
725,632
-0.07(-1.15%)
Feb 13, 2017
6.040
6.120
5.950
6.100
552,548
+0.00(+0.00%)
Feb 10, 2017
5.700
6.120
5.700
6.100
762,267
+0.32(+5.54%)
Feb 09, 2017
6.010
6.050
5.758
5.780
907,900
-0.17(-2.86%)
Feb 08, 2017
6.230
6.230
5.940
5.950
912,306
+0.00(+0.00%)
Feb 07, 2017
6.110
6.220
5.920
5.950
1,386,875
-0.16(-2.62%)
Feb 06, 2017
5.750
6.230
5.630
6.110
1,988,817
+0.53(+9.50%)
Feb 03, 2017
5.460
5.590
5.380
5.580
592,501
+0.14(+2.57%)
Feb 02, 2017
5.580
5.590
5.395
5.440
636,009
+0.00(+0.00%)
Feb 01, 2017
5.260
5.470
5.240
5.440
700,175
+0.06(+1.12%)
Jan 31, 2017
5.340
5.400
5.254
5.380
775,950
+0.23(+4.47%)
Jan 30, 2017
5.330
5.340
5.145
5.150
820,596
-0.17(-3.20%)
Jan 27, 2017
5.210
5.340
5.190
5.320
437,760
+0.09(+1.72%)
Jan 26, 2017
5.070
5.340
5.055
5.230
886,976
-0.02(-0.38%)
Jan 25, 2017
5.110
5.300
5.060
5.250
729,196
-0.05(-0.94%)
Jan 24, 2017
5.410
5.680
5.170
5.300
1,410,501
-0.15(-2.75%)
Jan 23, 2017
5.380
5.520
5.320
5.450
809,608
+0.13(+2.44%)
Jan 20, 2017
5.160
5.460
5.135
5.320
672,998
+0.16(+3.10%)
Jan 19, 2017
5.070
5.260
5.020
5.160
1,010,384
+0.00(+0.00%)
Jan 18, 2017
5.390
5.460
5.080
5.160
1,162,369
-0.20(-3.73%)
Jan 17, 2017
5.530
5.540
5.310
5.360
1,086,568
+0.06(+1.13%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.04(+0.76%)
Jan 12, 2017
5.550
5.600
5.180
5.260
1,138,945
-0.08(-1.50%)
Jan 11, 2017
5.300
5.540
5.070
5.340
1,402,254
+0.02(+0.38%)
Jan 10, 2017
5.340
5.700
5.170
5.320
1,590,024
+0.09(+1.72%)
Jan 09, 2017
5.380
5.620
5.170
5.230
1,948,951
+0.20(+3.98%)
Jan 06, 2017
5.230
5.500
4.920
5.030
1,594,042
-0.38(-7.02%)
Jan 05, 2017
5.130
5.580
5.080
5.410
2,107,907
+0.51(+10.41%)
Jan 04, 2017
5.000
5.040
4.620
4.900
1,354,679
+0.07(+1.45%)
Jan 03, 2017
4.370
4.840
4.330
4.830
1,508,658
+0.48(+11.03%)
Dec 30, 2016
4.350
4.350
4.350
0
-0.63(-12.65%)
Dec 29, 2016
4.300
5.020
4.233
4.980
1,958,628
+0.78(+18.57%)
Dec 28, 2016
4.080
4.230
4.010
4.200
648,942
+0.10(+2.44%)
Dec 27, 2016
4.080
4.200
3.920
4.100
725,945
+0.02(+0.49%)
Dec 23, 2016
4.080
4.080
4.080
0
+0.11(+2.77%)
Dec 22, 2016
3.980
4.100
3.930
3.970
535,178
-0.06(-1.49%)
Dec 21, 2016
4.000
4.080
3.960
4.030
433,783
+0.03(+0.75%)
Dec 20, 2016
3.910
4.000
3.730
4.000
1,036,731
+0.00(+0.00%)
Dec 19, 2016
3.830
4.070
3.790
4.000
922,308
+0.20(+5.26%)
Dec 16, 2016
3.900
4.050
3.800
3.800
2,851,134
-0.02(-0.52%)
Dec 15, 2016
4.020
4.090
3.730
3.820
1,387,867
-0.40(-9.48%)
Dec 14, 2016
4.630
4.656
4.160
4.220
1,008,282
-0.32(-7.05%)
Dec 13, 2016
4.390
4.570
4.390
4.540
440,861
+0.16(+3.65%)
Dec 12, 2016
4.500
4.640
4.320
4.380
833,901
-0.12(-2.67%)
Dec 09, 2016
4.690
4.750
4.430
4.500
1,004,373
-0.25(-5.26%)
Dec 08, 2016
4.650
4.760
4.560
4.750
590,022
+0.11(+2.37%)
Dec 07, 2016
4.750
4.830
4.615
4.640
769,440
-0.02(-0.43%)
Dec 06, 2016
4.800
5.000
4.520
4.660
1,052,703
-0.05(-1.06%)
Dec 05, 2016
4.630
4.790
4.400
4.710
861,533
+0.11(+2.39%)
Dec 02, 2016
4.520
4.640
4.430
4.600
897,393
+0.16(+3.60%)
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
.