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 31, 2019
3.900
3.930
3.590
3.590
2,021,443
-0.35(-8.88%)
Jul 30, 2019
3.920
3.960
3.830
3.940
948,091
+0.01(+0.25%)
Jul 29, 2019
3.790
4.030
3.730
3.930
1,320,136
+0.18(+4.80%)
Jul 26, 2019
3.780
3.830
3.680
3.750
787,200
+0.05(+1.35%)
Jul 25, 2019
3.880
4.020
3.670
3.700
1,488,148
-0.18(-4.64%)
Jul 24, 2019
3.640
3.890
3.630
3.880
1,346,014
+0.31(+8.68%)
Jul 23, 2019
3.740
3.755
3.540
3.570
859,035
-0.16(-4.29%)
Jul 22, 2019
3.720
3.730
3.630
3.730
789,712
+0.06(+1.63%)
Jul 19, 2019
3.740
3.910
3.575
3.670
1,341,700
-0.10(-2.65%)
Jul 18, 2019
3.610
3.785
3.520
3.770
1,611,180
+0.22(+6.20%)
Jul 17, 2019
3.490
3.690
3.430
3.550
1,313,907
+0.10(+2.90%)
Jul 16, 2019
3.280
3.450
3.270
3.450
1,044,500
+0.16(+4.86%)
Jul 15, 2019
3.310
3.335
3.230
3.290
466,219
-0.05(-1.50%)
Jul 12, 2019
3.240
3.360
3.230
3.340
488,600
+0.11(+3.41%)
Jul 11, 2019
3.390
3.400
3.220
3.230
615,924
-0.17(-5.00%)
Jul 10, 2019
3.350
3.400
3.270
3.400
510,364
+0.10(+3.03%)
Jul 09, 2019
3.280
3.310
3.220
3.300
419,480
+0.01(+0.30%)
Jul 08, 2019
3.250
3.350
3.240
3.290
553,295
+0.06(+1.86%)
Jul 05, 2019
3.230
3.260
3.120
3.230
1,042,000
-0.14(-4.15%)
Jul 03, 2019
3.420
3.490
3.270
3.370
550,700
+0.08(+2.43%)
Jul 02, 2019
3.190
3.320
3.170
3.290
702,383
+0.14(+4.44%)
Jul 01, 2019
3.260
3.340
3.150
3.150
753,863
-0.23(-6.80%)
Jun 28, 2019
3.330
3.495
3.310
3.380
2,746,500
+0.05(+1.50%)
Jun 27, 2019
3.290
3.350
3.260
3.330
652,695
+0.01(+0.30%)
Jun 26, 2019
3.370
3.440
3.270
3.320
890,162
-0.08(-2.35%)
Jun 25, 2019
3.590
3.650
3.381
3.400
1,676,445
-0.08(-2.30%)
Jun 24, 2019
3.360
3.630
3.340
3.480
1,799,320
+0.20(+6.10%)
Jun 21, 2019
3.200
3.290
3.140
3.280
1,175,000
+0.08(+2.50%)
Jun 20, 2019
3.260
3.290
3.170
3.200
1,176,769
+0.12(+3.90%)
Jun 19, 2019
3.100
3.185
3.050
3.080
567,951
-0.07(-2.22%)
Jun 18, 2019
3.160
3.240
3.090
3.150
650,386
+0.02(+0.64%)
Jun 17, 2019
3.260
3.278
3.070
3.130
692,981
-0.12(-3.69%)
Jun 14, 2019
3.210
3.370
3.190
3.250
949,100
+0.12(+3.83%)
Jun 13, 2019
3.140
3.200
3.110
3.130
564,442
+0.02(+0.64%)
Jun 12, 2019
3.230
3.250
3.070
3.110
890,582
-0.03(-0.96%)
Jun 11, 2019
2.850
3.270
2.850
3.140
1,180,250
+0.34(+12.14%)
Jun 10, 2019
2.820
2.850
2.740
2.800
775,219
-0.09(-3.11%)
Jun 07, 2019
3.000
3.030
2.890
2.890
623,700
-0.08(-2.69%)
Jun 06, 2019
2.860
3.000
2.810
2.970
669,648
+0.11(+3.85%)
Jun 05, 2019
3.000
3.010
2.830
2.860
794,358
-0.01(-0.35%)
Jun 04, 2019
2.960
2.960
2.835
2.870
598,377
-0.05(-1.71%)
Jun 03, 2019
2.930
2.990
2.825
2.920
933,813
+0.08(+2.82%)
May 31, 2019
2.820
2.850
2.740
2.840
620,100
+0.06(+2.16%)
May 30, 2019
2.810
2.820
2.730
2.780
493,712
+0.00(+0.00%)
May 29, 2019
2.840
2.880
2.744
2.780
424,775
-0.06(-2.11%)
May 28, 2019
2.940
2.970
2.770
2.840
560,553
-0.10(-3.40%)
May 24, 2019
2.890
2.990
2.890
2.940
348,000
+0.03(+1.03%)
May 23, 2019
2.950
3.040
2.900
2.910
437,807
-0.04(-1.36%)
May 22, 2019
3.110
3.110
2.920
2.950
442,392
-0.08(-2.64%)
May 21, 2019
2.950
3.030
2.860
3.030
408,364
+0.07(+2.36%)
May 20, 2019
3.000
3.030
2.910
2.960
647,895
-0.01(-0.34%)
May 17, 2019
3.140
3.170
2.960
2.970
925,300
-0.18(-5.71%)
May 16, 2019
3.240
3.240
3.150
3.150
380,954
-0.07(-2.17%)
May 15, 2019
3.270
3.350
3.210
3.220
382,463
-0.05(-1.53%)
May 14, 2019
3.480
3.487
3.210
3.270
600,488
-0.23(-6.57%)
May 13, 2019
3.240
3.510
3.220
3.500
652,624
+0.29(+9.03%)
May 10, 2019
3.270
3.280
3.170
3.210
495,800
-0.05(-1.53%)
May 09, 2019
3.450
3.450
3.250
3.260
613,924
-0.13(-3.83%)
May 08, 2019
3.700
3.750
3.320
3.390
1,371,348
-0.31(-8.38%)
May 07, 2019
3.680
3.730
3.570
3.700
976,096
+0.06(+1.65%)
May 06, 2019
3.610
3.650
3.580
3.640
370,084
+0.05(+1.39%)
May 03, 2019
3.600
3.667
3.590
3.590
429,900
+0.01(+0.28%)
May 02, 2019
3.560
3.660
3.560
3.580
490,019
-0.01(-0.28%)
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
.