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 (%)
Sep 29, 2017
3.830
3.840
3.730
3.750
229,268
-0.07(-1.83%)
Sep 28, 2017
3.800
3.860
3.740
3.820
306,352
+0.01(+0.26%)
Sep 27, 2017
3.840
3.810
379,516
+0.00(+0.00%)
Sep 26, 2017
3.740
3.920
3.740
3.810
438,674
-0.03(-0.78%)
Sep 25, 2017
3.750
3.890
3.750
3.840
584,224
+0.04(+1.05%)
Sep 22, 2017
3.670
3.810
3.670
3.800
353,096
+0.14(+3.83%)
Sep 21, 2017
3.650
3.790
3.610
3.660
385,714
-0.04(-1.08%)
Sep 20, 2017
3.850
3.890
3.700
3.700
618,753
-0.15(-3.90%)
Sep 19, 2017
3.820
3.880
3.760
3.850
495,423
+0.03(+0.79%)
Sep 18, 2017
3.720
3.880
3.700
3.820
488,142
-0.02(-0.52%)
Sep 15, 2017
3.930
3.930
3.700
3.840
814,360
+0.06(+1.59%)
Sep 14, 2017
3.750
3.920
3.730
3.780
445,099
+0.03(+0.80%)
Sep 13, 2017
3.870
3.870
3.720
3.750
429,558
-0.12(-3.10%)
Sep 12, 2017
3.650
3.890
3.644
3.870
458,544
+0.20(+5.45%)
Sep 11, 2017
3.750
3.820
3.640
3.670
589,073
-0.15(-3.93%)
Sep 08, 2017
3.920
3.970
3.760
3.820
692,873
-0.15(-3.78%)
Sep 07, 2017
3.950
4.019
3.930
3.970
548,321
+0.03(+0.76%)
Sep 06, 2017
4.000
4.030
3.850
3.940
540,306
-0.06(-1.50%)
Sep 05, 2017
4.040
4.080
3.950
4.000
666,767
+0.01(+0.25%)
Sep 01, 2017
4.040
4.060
3.910
3.990
528,996
+0.00(+0.00%)
Aug 31, 2017
3.930
4.038
3.870
3.990
457,145
+0.08(+2.05%)
Aug 30, 2017
4.020
4.080
3.830
3.910
635,035
-0.16(-3.93%)
Aug 29, 2017
4.220
4.230
4.000
4.070
857,829
-0.01(-0.25%)
Aug 28, 2017
3.890
4.100
3.850
4.080
731,250
+0.23(+5.97%)
Aug 25, 2017
3.910
3.910
3.840
3.850
504,759
-0.02(-0.52%)
Aug 24, 2017
3.800
3.880
3.780
3.870
389,864
+0.09(+2.38%)
Aug 23, 2017
3.680
3.790
3.670
3.780
344,529
+0.11(+3.00%)
Aug 22, 2017
3.610
3.705
3.585
3.670
417,845
+0.04(+1.10%)
Aug 21, 2017
3.670
3.670
3.560
3.630
338,581
+0.01(+0.28%)
Aug 18, 2017
3.600
3.690
3.550
3.620
678,218
+0.05(+1.40%)
Aug 17, 2017
3.660
3.670
3.540
3.570
364,084
-0.06(-1.65%)
Aug 16, 2017
3.500
3.665
3.480
3.630
493,277
+0.15(+4.31%)
Aug 15, 2017
3.470
3.555
3.450
3.480
324,819
-0.09(-2.52%)
Aug 14, 2017
3.440
3.590
3.370
3.570
512,846
+0.10(+2.88%)
Aug 11, 2017
3.580
3.580
3.420
3.470
432,457
-0.09(-2.53%)
Aug 10, 2017
3.570
3.590
3.470
3.560
688,540
+0.05(+1.42%)
Aug 09, 2017
3.560
3.650
3.440
3.510
674,352
+0.03(+0.86%)
Aug 08, 2017
3.630
3.630
3.420
3.480
735,769
-0.09(-2.52%)
Aug 07, 2017
3.580
3.660
3.491
3.570
604,348
+0.01(+0.28%)
Aug 04, 2017
3.810
3.830
3.495
3.560
1,373,854
-0.26(-6.81%)
Aug 03, 2017
4.080
4.135
3.810
3.820
1,214,004
-0.29(-7.06%)
Aug 02, 2017
4.170
4.255
4.100
4.110
728,916
-0.09(-2.14%)
Aug 01, 2017
4.250
4.330
4.170
4.200
574,583
-0.04(-0.94%)
Jul 31, 2017
4.240
4.340
4.210
4.240
460,335
-0.01(-0.24%)
Jul 28, 2017
4.210
4.350
4.150
4.250
698,796
+0.03(+0.71%)
Jul 27, 2017
4.300
4.300
4.160
4.220
709,247
-0.07(-1.63%)
Jul 26, 2017
4.100
4.320
4.060
4.290
904,895
+0.14(+3.37%)
Jul 25, 2017
4.190
4.240
4.110
4.150
558,363
+0.04(+0.97%)
Jul 24, 2017
4.300
4.340
4.080
4.110
451,065
-0.16(-3.75%)
Jul 21, 2017
4.270
4.320
4.170
4.270
519,093
+0.09(+2.15%)
Jul 20, 2017
4.180
4.250
4.150
4.180
350,227
-0.01(-0.24%)
Jul 19, 2017
4.310
4.340
4.075
4.190
975,218
-0.14(-3.23%)
Jul 18, 2017
4.200
4.350
4.130
4.330
954,116
+0.17(+4.09%)
Jul 17, 2017
4.140
4.232
4.100
4.160
469,279
+0.06(+1.46%)
Jul 14, 2017
4.120
4.176
4.080
4.100
334,231
+0.07(+1.74%)
Jul 13, 2017
4.080
4.130
3.990
4.030
447,811
-0.07(-1.71%)
Jul 12, 2017
4.150
4.210
4.090
4.100
469,489
+0.03(+0.74%)
Jul 11, 2017
4.080
4.130
3.981
4.070
487,883
-0.03(-0.73%)
Jul 10, 2017
3.890
4.130
3.810
4.100
839,644
+0.24(+6.22%)
Jul 07, 2017
3.980
3.980
3.830
3.860
699,237
-0.15(-3.74%)
Jul 06, 2017
4.150
4.150
3.975
4.010
868,467
-0.12(-2.91%)
Jul 05, 2017
4.110
4.250
3.990
4.130
1,111,516
+0.02(+0.49%)
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
.