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 (%)
Mar 31, 2020
2.700
2.870
2.560
2.750
1,498,423
-0.01(-0.36%)
Mar 30, 2020
2.770
2.930
2.630
2.760
974,378
+0.05(+1.85%)
Mar 27, 2020
2.940
3.010
2.700
2.710
1,144,800
-0.29(-9.67%)
Mar 26, 2020
3.060
3.260
2.870
3.000
1,904,176
+0.09(+3.09%)
Mar 25, 2020
2.920
3.090
2.760
2.910
2,289,990
+0.08(+2.83%)
Mar 24, 2020
2.920
2.930
2.730
2.830
2,790,338
+0.29(+11.42%)
Mar 23, 2020
2.580
2.610
2.300
2.540
1,652,086
+0.18(+7.63%)
Mar 20, 2020
2.760
2.830
2.350
2.360
2,417,700
-0.31(-11.61%)
Mar 19, 2020
2.610
3.005
2.350
2.670
1,963,248
+0.17(+6.80%)
Mar 18, 2020
3.000
3.010
2.490
2.500
1,778,984
-0.55(-18.03%)
Mar 17, 2020
2.570
3.150
2.570
3.050
2,691,925
+0.39(+14.66%)
Mar 16, 2020
2.200
2.720
2.020
2.660
2,322,148
+0.06(+2.31%)
Mar 13, 2020
3.040
3.090
2.500
2.600
1,587,100
-0.12(-4.41%)
Mar 12, 2020
2.920
3.180
2.710
2.720
1,414,970
-0.60(-18.07%)
Mar 11, 2020
3.830
3.840
3.310
3.320
1,165,081
-0.55(-14.21%)
Mar 10, 2020
4.000
4.000
3.650
3.870
769,168
+0.03(+0.78%)
Mar 09, 2020
3.800
4.360
3.790
3.840
1,197,297
-0.62(-13.90%)
Mar 06, 2020
4.720
4.720
4.315
4.460
1,251,800
-0.16(-3.46%)
Mar 05, 2020
4.700
4.730
4.430
4.620
849,878
+0.02(+0.43%)
Mar 04, 2020
4.820
4.840
4.450
4.600
729,626
-0.06(-1.29%)
Mar 03, 2020
4.360
4.990
4.180
4.660
1,754,403
+0.35(+8.12%)
Mar 02, 2020
4.210
4.360
4.100
4.310
1,075,116
+0.29(+7.21%)
Feb 28, 2020
4.230
4.420
3.990
4.020
2,005,600
-0.65(-13.92%)
Feb 27, 2020
5.200
5.200
4.650
4.670
1,476,183
-0.45(-8.79%)
Feb 26, 2020
5.340
5.380
5.100
5.120
748,603
-0.17(-3.21%)
Feb 25, 2020
5.690
5.760
5.250
5.290
1,264,892
-0.48(-8.32%)
Feb 24, 2020
6.220
6.240
5.610
5.770
1,845,585
-0.05(-0.86%)
Feb 21, 2020
5.500
5.892
5.420
5.820
1,892,300
+0.51(+9.60%)
Feb 20, 2020
5.430
5.670
5.290
5.310
1,125,388
-0.07(-1.30%)
Feb 19, 2020
5.300
5.430
5.200
5.380
729,987
+0.11(+2.09%)
Feb 18, 2020
5.130
5.300
5.060
5.270
763,317
+0.23(+4.56%)
Feb 14, 2020
5.130
5.184
5.020
5.040
388,600
-0.09(-1.75%)
Feb 13, 2020
5.070
5.166
5.010
5.130
366,553
+0.12(+2.40%)
Feb 12, 2020
5.060
5.100
4.903
5.010
404,553
-0.07(-1.38%)
Feb 11, 2020
5.110
5.190
5.050
5.080
500,635
-0.06(-1.17%)
Feb 10, 2020
5.280
5.300
5.130
5.140
389,912
-0.08(-1.53%)
Feb 07, 2020
5.430
5.480
5.220
5.220
441,600
-0.16(-2.97%)
Feb 06, 2020
5.490
5.540
5.380
5.380
519,244
-0.02(-0.37%)
Feb 05, 2020
5.200
5.470
5.200
5.400
516,423
+0.19(+3.65%)
Feb 04, 2020
5.260
5.340
5.135
5.210
596,537
-0.21(-3.87%)
Feb 03, 2020
5.420
5.520
5.270
5.420
794,937
-0.08(-1.45%)
Jan 31, 2020
5.430
5.765
5.430
5.500
1,012,800
+0.07(+1.29%)
Jan 30, 2020
5.500
5.600
5.370
5.430
894,794
-0.05(-0.91%)
Jan 29, 2020
4.950
5.520
4.930
5.480
1,193,102
+0.58(+11.84%)
Jan 28, 2020
5.020
5.090
4.830
4.900
653,679
-0.16(-3.16%)
Jan 27, 2020
5.320
5.440
5.050
5.060
693,286
-0.15(-2.88%)
Jan 24, 2020
5.110
5.260
5.068
5.210
551,400
+0.06(+1.17%)
Jan 23, 2020
5.080
5.230
5.030
5.150
544,010
+0.05(+0.98%)
Jan 22, 2020
5.150
5.185
5.060
5.100
284,182
-0.02(-0.39%)
Jan 21, 2020
4.960
5.140
4.880
5.120
558,079
+0.12(+2.40%)
Jan 17, 2020
5.180
5.180
4.960
5.000
601,900
-0.14(-2.72%)
Jan 16, 2020
5.140
5.240
5.090
5.140
522,230
+0.00(+0.00%)
Jan 15, 2020
5.030
5.160
4.930
5.140
699,720
+0.20(+4.05%)
Jan 14, 2020
4.760
5.014
4.750
4.940
710,056
+0.14(+2.92%)
Jan 13, 2020
5.180
5.190
4.800
4.800
1,099,547
-0.39(-7.51%)
Jan 10, 2020
5.100
5.245
5.060
5.190
452,000
+0.09(+1.76%)
Jan 09, 2020
5.090
5.190
5.050
5.100
580,689
-0.09(-1.73%)
Jan 08, 2020
5.520
5.520
5.170
5.190
921,548
-0.37(-6.65%)
Jan 07, 2020
5.410
5.600
5.350
5.560
584,022
+0.17(+3.15%)
Jan 06, 2020
5.540
5.540
5.330
5.390
842,172
-0.03(-0.55%)
Jan 03, 2020
5.620
5.650
5.400
5.420
822,200
-0.05(-0.91%)
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
.