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
)
0.4451
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 14, 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, 2018
4.230
4.300
4.070
4.070
328,220
-0.17(-4.01%)
Feb 27, 2018
4.460
4.470
4.220
4.240
374,327
-0.26(-5.78%)
Feb 26, 2018
4.530
4.600
4.340
4.500
307,200
+0.03(+0.67%)
Feb 23, 2018
4.440
4.470
4.355
4.470
215,736
+0.05(+1.13%)
Feb 22, 2018
4.500
4.510
4.400
4.420
137,038
-0.03(-0.67%)
Feb 21, 2018
4.470
4.570
4.470
4.450
212,977
-0.01(-0.22%)
Feb 20, 2018
4.530
4.650
4.450
4.460
234,868
-0.14(-3.04%)
Feb 16, 2018
4.600
4.600
4.600
0
-0.03(-0.65%)
Feb 15, 2018
4.670
4.680
4.520
4.630
208,554
+0.01(+0.22%)
Feb 14, 2018
4.320
4.660
4.300
4.620
409,356
+0.27(+6.21%)
Feb 13, 2018
4.290
4.390
4.250
4.350
228,456
+0.05(+1.16%)
Feb 12, 2018
4.140
4.370
4.110
4.300
342,848
+0.13(+3.12%)
Feb 09, 2018
4.310
4.330
4.020
4.170
613,348
-0.15(-3.47%)
Feb 08, 2018
4.310
4.418
4.300
4.320
369,291
-0.02(-0.46%)
Feb 07, 2018
4.380
4.380
4.230
4.340
370,111
+0.03(+0.70%)
Feb 06, 2018
4.380
4.460
4.270
4.310
298,444
-0.07(-1.60%)
Feb 05, 2018
4.260
4.440
4.200
4.380
289,283
+0.09(+2.10%)
Feb 02, 2018
4.440
4.490
4.250
4.290
608,327
-0.22(-4.88%)
Feb 01, 2018
4.510
4.540
4.430
4.510
309,628
-0.01(-0.22%)
Jan 31, 2018
4.660
4.670
4.440
4.520
399,365
-0.10(-2.16%)
Jan 30, 2018
4.660
4.710
4.540
4.620
309,401
-0.04(-0.86%)
Jan 29, 2018
4.680
4.720
4.520
4.660
480,196
-0.05(-1.06%)
Jan 26, 2018
4.750
4.790
4.640
4.710
307,215
-0.02(-0.42%)
Jan 25, 2018
4.880
4.890
4.650
4.730
614,218
-0.12(-2.47%)
Jan 24, 2018
5.050
5.050
4.830
4.850
810,096
-0.12(-2.41%)
Jan 23, 2018
4.880
4.980
4.780
4.970
349,956
+0.05(+1.02%)
Jan 22, 2018
4.850
5.000
4.828
4.920
292,134
+0.09(+1.86%)
Jan 19, 2018
4.780
4.900
4.720
4.830
284,822
+0.06(+1.26%)
Jan 18, 2018
4.960
4.960
4.740
4.770
421,643
-0.16(-3.25%)
Jan 17, 2018
4.990
5.010
4.830
4.930
472,901
-0.07(-1.40%)
Jan 16, 2018
4.720
5.050
4.680
5.000
900,088
+0.34(+7.30%)
Jan 12, 2018
4.660
4.660
4.660
0
+0.17(+3.79%)
Jan 11, 2018
4.350
4.500
4.320
4.490
374,706
+0.12(+2.75%)
Jan 10, 2018
4.250
4.360
4.250
4.370
299,608
+0.14(+3.31%)
Jan 09, 2018
4.240
4.290
4.140
4.230
280,308
-0.05(-1.17%)
Jan 08, 2018
4.410
4.410
4.230
4.280
289,479
-0.11(-2.51%)
Jan 05, 2018
4.370
4.430
4.340
4.390
192,050
+0.00(+0.00%)
Jan 04, 2018
4.350
4.430
4.290
4.390
309,455
+0.05(+1.15%)
Jan 03, 2018
4.430
4.480
4.270
4.340
544,249
-0.14(-3.13%)
Jan 02, 2018
4.500
4.570
4.390
4.480
438,808
+0.08(+1.82%)
Dec 29, 2017
4.400
4.400
4.400
0
-0.06(-1.35%)
Dec 28, 2017
4.480
4.500
4.380
4.460
205,950
-0.03(-0.67%)
Dec 27, 2017
4.560
4.560
4.410
4.490
378,135
-0.07(-1.54%)
Dec 26, 2017
4.220
4.600
4.210
4.560
1,607,780
+0.36(+8.57%)
Dec 22, 2017
4.210
4.260
4.180
4.200
186,834
-0.02(-0.47%)
Dec 21, 2017
4.060
4.260
4.060
4.220
380,648
+0.13(+3.18%)
Dec 20, 2017
4.060
4.200
4.050
4.090
321,877
+0.01(+0.25%)
Dec 19, 2017
4.150
4.220
4.080
4.080
285,686
-0.11(-2.63%)
Dec 18, 2017
4.150
4.240
4.090
4.190
535,962
+0.06(+1.45%)
Dec 15, 2017
4.040
4.240
4.030
4.130
928,084
+0.08(+1.98%)
Dec 14, 2017
4.030
4.120
3.960
4.050
298,366
+0.03(+0.75%)
Dec 13, 2017
3.830
4.080
3.820
4.020
463,526
+0.19(+4.96%)
Dec 12, 2017
3.790
3.850
3.770
3.830
181,532
+0.03(+0.79%)
Dec 11, 2017
3.710
3.920
3.700
3.800
373,576
+0.11(+2.98%)
Dec 08, 2017
3.750
3.800
3.680
3.690
189,962
+0.00(+0.00%)
Dec 07, 2017
3.750
3.820
3.660
417,334
+0.00(+0.00%)
Dec 06, 2017
3.850
3.910
3.780
3.780
288,960
-0.09(-2.33%)
Dec 05, 2017
3.870
3.890
3.870
3.870
200,082
-0.03(-0.77%)
Dec 04, 2017
3.970
3.970
3.895
3.900
191,052
-0.08(-2.01%)
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
.