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
)
0.5450
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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 (%)
May 31, 2017
3.510
3.570
3.380
3.530
796,689
+0.03(+0.86%)
May 30, 2017
3.490
3.510
3.380
3.500
566,552
+0.00(+0.00%)
May 26, 2017
3.630
3.650
3.482
3.500
444,171
-0.06(-1.69%)
May 25, 2017
3.550
3.560
3.420
3.560
995,538
-0.04(-1.11%)
May 24, 2017
3.450
3.650
3.370
3.600
1,601,096
+0.03(+0.84%)
May 23, 2017
3.670
3.690
3.530
3.570
1,156,759
-0.09(-2.46%)
May 22, 2017
3.560
3.710
3.535
3.660
865,813
+0.13(+3.68%)
May 19, 2017
3.900
3.900
3.450
3.530
779,478
-0.02(-0.56%)
May 18, 2017
3.730
3.730
3.510
3.550
914,028
-0.18(-4.83%)
May 17, 2017
3.810
3.850
3.700
3.730
1,074,430
+0.07(+1.91%)
May 16, 2017
3.590
3.700
3.560
3.660
531,814
+0.08(+2.23%)
May 15, 2017
3.710
3.720
3.500
3.580
941,736
+0.02(+0.56%)
May 12, 2017
3.630
3.670
3.520
3.560
769,831
-0.01(-0.28%)
May 11, 2017
3.520
3.610
3.520
3.570
773,402
+0.08(+2.29%)
May 10, 2017
3.510
3.580
3.430
3.490
811,379
+0.05(+1.45%)
May 09, 2017
3.400
3.480
3.320
3.440
789,833
+0.01(+0.29%)
May 08, 2017
3.400
3.480
3.310
3.430
757,102
+0.03(+0.88%)
May 05, 2017
3.280
3.460
3.230
3.400
994,161
+0.12(+3.66%)
May 04, 2017
3.300
3.370
3.100
3.280
1,613,393
-0.12(-3.53%)
May 03, 2017
3.330
3.530
3.300
3.400
1,262,421
+0.10(+3.03%)
May 02, 2017
3.190
3.330
3.140
3.300
953,528
+0.04(+1.23%)
May 01, 2017
3.250
3.300
3.075
3.260
1,340,414
-0.04(-1.21%)
Apr 28, 2017
3.400
3.430
3.290
3.300
814,556
-0.07(-2.08%)
Apr 27, 2017
3.570
3.570
3.310
3.370
830,985
-0.13(-3.71%)
Apr 26, 2017
3.450
3.560
3.360
3.500
1,532,347
+0.04(+1.16%)
Apr 25, 2017
3.560
3.635
3.360
3.460
1,386,564
-0.22(-5.98%)
Apr 24, 2017
3.660
3.740
3.560
3.680
730,635
-0.09(-2.39%)
Apr 21, 2017
3.860
3.900
3.760
3.770
641,041
-0.09(-2.33%)
Apr 20, 2017
3.840
3.870
3.730
3.860
586,885
+0.02(+0.52%)
Apr 19, 2017
4.000
4.010
3.630
3.840
1,546,725
-0.20(-4.95%)
Apr 18, 2017
4.100
4.130
3.995
4.040
653,809
-0.06(-1.46%)
Apr 17, 2017
4.170
4.180
3.940
4.100
1,355,633
-0.07(-1.68%)
Apr 13, 2017
4.380
4.380
4.120
4.170
1,297,090
-0.21(-4.79%)
Apr 12, 2017
4.380
4.430
4.250
4.380
903,720
+0.00(+0.00%)
Apr 11, 2017
4.410
4.470
4.340
4.380
721,686
+0.05(+1.15%)
Apr 10, 2017
4.230
4.390
4.150
4.330
495,262
+0.04(+0.93%)
Apr 07, 2017
4.490
4.539
4.210
4.290
908,120
-0.09(-2.05%)
Apr 06, 2017
4.380
4.480
4.340
4.380
755,767
-0.11(-2.45%)
Apr 05, 2017
4.420
4.500
4.330
4.490
880,749
+0.00(+0.00%)
Apr 04, 2017
4.470
4.500
4.420
4.490
476,918
+0.06(+1.35%)
Apr 03, 2017
4.520
4.630
4.390
4.430
826,882
-0.09(-1.99%)
Mar 31, 2017
4.410
4.600
4.360
4.520
606,458
+0.13(+2.96%)
Mar 30, 2017
4.330
4.430
4.310
4.390
444,462
+0.00(+0.00%)
Mar 29, 2017
4.380
4.490
4.280
4.390
471,580
-0.02(-0.45%)
Mar 28, 2017
4.520
4.540
4.240
4.410
888,006
-0.12(-2.65%)
Mar 27, 2017
4.560
4.600
4.430
4.530
719,846
+0.09(+2.03%)
Mar 24, 2017
4.350
4.505
4.310
4.440
562,081
+0.06(+1.37%)
Mar 23, 2017
4.550
4.630
4.330
4.380
1,240,565
-0.14(-3.10%)
Mar 22, 2017
4.730
4.750
4.500
4.520
799,071
-0.16(-3.42%)
Mar 21, 2017
4.830
4.940
4.600
4.680
1,187,079
-0.01(-0.21%)
Mar 20, 2017
4.520
4.745
4.510
4.690
754,206
+0.20(+4.45%)
Mar 17, 2017
4.640
4.860
4.410
4.490
1,982,250
-0.10(-2.18%)
Mar 16, 2017
4.790
4.790
4.520
4.590
927,741
-0.09(-1.92%)
Mar 15, 2017
4.200
4.870
4.180
4.680
1,326,562
+0.53(+12.77%)
Mar 14, 2017
4.540
4.550
4.080
4.150
1,168,512
-0.42(-9.19%)
Mar 13, 2017
4.780
4.510
4.570
1,181,027
-0.01(-0.22%)
Mar 10, 2017
4.280
4.640
4.250
4.580
939,978
+0.39(+9.31%)
Mar 09, 2017
4.280
4.390
4.180
4.190
417,715
-0.10(-2.33%)
Mar 08, 2017
4.280
4.420
4.270
4.290
555,321
-0.13(-2.94%)
Mar 07, 2017
4.240
4.550
4.205
4.420
637,768
+0.08(+1.84%)
Mar 06, 2017
4.530
4.590
4.210
4.340
1,107,256
-0.34(-7.26%)
Mar 03, 2017
4.620
4.780
4.510
4.680
761,558
+0.01(+0.21%)
Mar 02, 2017
4.960
5.047
4.590
4.670
1,418,810
-0.44(-8.61%)
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
.