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 (%)
Jul 29, 2016
5.510
5.640
5.400
5.620
1,291,785
+0.30(+5.64%)
Jul 28, 2016
5.420
5.470
5.211
5.320
643,491
-0.05(-0.93%)
Jul 27, 2016
5.130
5.370
4.970
5.370
1,139,264
+0.29(+5.71%)
Jul 26, 2016
4.880
5.100
4.850
5.080
554,470
+0.21(+4.31%)
Jul 25, 2016
4.790
4.990
4.730
4.870
768,384
-0.17(-3.37%)
Jul 22, 2016
5.100
5.220
4.970
5.040
681,565
-0.20(-3.82%)
Jul 21, 2016
4.840
5.260
4.840
5.240
991,883
+0.42(+8.71%)
Jul 20, 2016
5.100
5.140
4.770
4.820
1,217,219
-0.48(-9.06%)
Jul 19, 2016
5.260
5.407
5.170
5.300
687,518
-0.10(-1.85%)
Jul 18, 2016
5.600
5.600
5.270
5.400
689,203
-0.02(-0.37%)
Jul 15, 2016
5.290
5.580
5.200
5.420
818,859
+0.09(+1.69%)
Jul 14, 2016
5.320
5.500
5.100
5.330
1,221,913
-0.17(-3.09%)
Jul 13, 2016
5.080
5.500
4.910
5.500
1,523,866
+0.60(+12.24%)
Jul 12, 2016
5.400
5.400
4.870
4.900
1,866,928
-0.44(-8.24%)
Jul 11, 2016
4.880
5.435
4.880
5.340
2,167,034
+0.48(+9.88%)
Jul 08, 2016
4.530
4.860
4.461
4.860
1,002,924
+0.39(+8.72%)
Jul 07, 2016
4.580
4.650
4.350
4.470
1,166,995
-0.13(-2.83%)
Jul 06, 2016
4.430
4.690
4.320
4.600
1,740,162
+0.42(+10.05%)
Jul 05, 2016
3.930
4.260
3.920
4.180
1,456,708
+0.28(+7.18%)
Jul 01, 2016
3.650
3.900
3.900
3.900
1,299,500
+0.31(+8.64%)
Jun 30, 2016
3.560
3.590
3.410
3.590
835,738
+0.02(+0.56%)
Jun 29, 2016
3.460
3.600
3.440
3.570
780,632
+0.16(+4.69%)
Jun 28, 2016
3.220
3.480
3.190
3.410
933,235
+0.14(+4.28%)
Jun 27, 2016
3.500
3.507
3.240
3.270
1,294,997
-0.18(-5.22%)
Jun 24, 2016
3.730
3.750
3.310
3.450
5,438,177
+0.19(+5.83%)
Jun 23, 2016
3.230
3.480
3.200
3.260
1,210,727
-0.04(-1.21%)
Jun 22, 2016
3.240
3.342
3.130
3.300
749,729
-0.02(-0.60%)
Jun 21, 2016
3.130
3.320
3.130
3.320
624,539
-0.03(-0.90%)
Jun 20, 2016
3.260
3.360
3.120
3.350
611,781
+0.01(+0.30%)
Jun 17, 2016
3.430
3.490
3.270
3.340
1,090,287
-0.09(-2.62%)
Jun 16, 2016
3.770
3.820
3.360
3.430
1,173,325
-0.08(-2.28%)
Jun 15, 2016
3.330
3.540
3.300
3.510
1,091,008
+0.20(+6.04%)
Jun 14, 2016
3.350
3.400
3.200
3.310
614,367
-0.06(-1.78%)
Jun 13, 2016
3.610
3.610
3.260
3.370
880,346
-0.08(-2.32%)
Jun 10, 2016
3.600
3.750
3.334
3.450
1,038,761
-0.05(-1.43%)
Jun 09, 2016
3.450
3.590
3.370
3.500
693,470
+0.02(+0.57%)
Jun 08, 2016
3.460
3.600
3.450
3.480
953,736
+0.15(+4.50%)
Jun 07, 2016
3.410
3.450
3.300
3.330
525,044
-0.15(-4.31%)
Jun 06, 2016
3.490
3.510
3.350
3.480
810,253
+0.08(+2.35%)
Jun 03, 2016
3.200
3.490
3.200
3.400
1,277,696
+0.40(+13.33%)
Jun 02, 2016
3.030
3.090
2.960
3.000
298,718
-0.09(-2.91%)
Jun 01, 2016
3.110
3.150
3.000
3.090
516,272
+0.00(+0.00%)
May 31, 2016
2.910
3.130
2.820
3.090
902,477
+0.11(+3.69%)
May 27, 2016
3.100
2.980
2.980
2.980
915,700
-0.18(-5.70%)
May 26, 2016
3.310
3.430
3.130
3.160
509,322
+0.01(+0.32%)
May 25, 2016
2.930
3.150
2.900
3.150
696,774
+0.15(+5.00%)
May 24, 2016
3.420
3.440
2.950
3.000
1,674,420
-0.55(-15.49%)
May 23, 2016
3.290
3.610
3.290
3.550
504,896
+0.05(+1.43%)
May 20, 2016
3.480
3.540
3.350
3.500
605,164
+0.01(+0.29%)
May 19, 2016
3.370
3.510
3.010
3.490
1,777,838
-0.03(-0.85%)
May 18, 2016
3.800
3.880
3.500
3.520
921,511
-0.33(-8.57%)
May 17, 2016
3.710
3.880
3.650
3.850
955,722
+0.15(+4.05%)
May 16, 2016
3.730
3.756
3.530
3.700
655,319
+0.25(+7.25%)
May 13, 2016
3.380
3.640
3.369
3.450
829,821
+0.13(+3.92%)
May 12, 2016
3.550
3.640
3.310
3.320
855,180
-0.18(-5.14%)
May 11, 2016
3.490
3.540
3.300
3.500
748,676
+0.17(+5.11%)
May 10, 2016
3.110
3.345
3.050
3.330
622,880
+0.19(+6.05%)
May 09, 2016
3.250
3.350
3.080
3.140
1,013,832
-0.24(-7.10%)
May 06, 2016
3.300
3.540
3.290
3.380
1,261,622
+0.15(+4.64%)
May 05, 2016
3.050
3.270
2.990
3.230
791,767
+0.31(+10.62%)
May 04, 2016
3.290
3.290
2.900
2.920
1,129,489
-0.29(-9.03%)
May 03, 2016
3.440
3.450
3.100
3.210
1,064,172
-0.18(-5.31%)
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
.