Gold Resource Corporation (GORO)

Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	1.51	1.77	1.47	1.61	1.61	15.83%	23,686,007
Jan 22, 2026	1.31	1.48	1.27	1.39	1.39	18.80%	18,701,581
Jan 21, 2026	1.78	1.85	0.95	1.17	1.17	-21.48%	69,806,058
Jan 20, 2026	1.32	1.50	1.24	1.49	1.49	24.17%	11,891,387
Jan 16, 2026	1.22	1.25	1.16	1.20	1.20	-3.23%	2,826,186
Jan 15, 2026	1.13	1.24	1.11	1.24	1.24	8.77%	4,081,427
Jan 14, 2026	1.06	1.15	1.04	1.14	1.14	8.57%	2,628,393
Jan 13, 2026	1.10	1.11	1.03	1.05	1.05	-0.94%	2,224,397
Jan 12, 2026	1.03	1.14	1.03	1.06	1.06	9.23%	4,338,236
Jan 9, 2026	0.92	0.99	0.92	0.97	0.97	5.48%	2,271,245
Jan 8, 2026	0.92	0.94	0.89	0.92	0.92	-2.13%	879,561
Jan 7, 2026	0.92	0.95	0.88	0.94	0.94	-1.05%	1,790,541
Jan 6, 2026	0.93	0.97	0.92	0.95	0.95	5.32%	2,514,334
Jan 5, 2026	0.87	0.95	0.87	0.90	0.90	7.38%	2,702,242
Jan 2, 2026	0.85	0.86	0.79	0.84	0.84	1.45%	1,105,362
Dec 31, 2025	0.85	0.87	0.82	0.83	0.83	-2.59%	749,335
Dec 30, 2025	0.87	0.88	0.85	0.85	0.85	-1.15%	975,501
Dec 29, 2025	0.94	0.94	0.85	0.86	0.86	-9.75%	1,802,916
Dec 26, 2025	0.94	0.95	0.90	0.95	0.95	5.41%	1,074,728
Dec 24, 2025	0.97	0.97	0.89	0.90	0.90	-5.29%	1,204,747
Dec 23, 2025	0.96	0.97	0.91	0.95	0.95	2.07%	1,932,217
Dec 22, 2025	0.91	1.02	0.89	0.94	0.94	5.66%	4,307,278
Dec 19, 2025	0.88	0.89	0.80	0.88	0.88	0.67%	1,780,989
Dec 18, 2025	0.87	0.88	0.84	0.88	0.88	2.45%	1,074,203
Dec 17, 2025	0.89	0.89	0.84	0.86	0.86	-2.50%	2,685,505
Dec 16, 2025	0.87	0.88	0.82	0.88	0.88	0.73%	2,231,205
Dec 15, 2025	0.89	0.89	0.82	0.87	0.87	3.16%	2,272,078
Dec 12, 2025	0.85	0.89	0.81	0.85	0.85	3.53%	1,893,084
Dec 11, 2025	0.80	0.86	0.80	0.82	0.82	1.78%	1,854,464
Dec 10, 2025	0.82	0.82	0.78	0.80	0.80	-2.05%	1,048,338
Dec 9, 2025	0.73	0.83	0.73	0.82	0.82	12.00%	2,351,000
Dec 8, 2025	0.76	0.76	0.72	0.73	0.73	-2.41%	504,006
Dec 5, 2025	0.77	0.80	0.75	0.75	0.75	-2.63%	1,000,267
Dec 4, 2025	0.74	0.78	0.73	0.77	0.77	5.03%	940,653
Dec 3, 2025	0.73	0.73	0.71	0.73	0.73	0.58%	748,582
Dec 2, 2025	0.75	0.76	0.71	0.73	0.73	-3.59%	994,447
Dec 1, 2025	0.80	0.83	0.76	0.76	0.76	-3.81%	1,281,580
Nov 28, 2025	0.73	0.79	0.72	0.79	0.79	12.43%	1,528,124
Nov 26, 2025	0.69	0.73	0.67	0.70	0.70	3.23%	1,542,197
Nov 25, 2025	0.68	0.69	0.66	0.68	0.68	-0.13%	883,136
Nov 24, 2025	0.65	0.68	0.65	0.68	0.68	3.41%	696,241
Nov 21, 2025	0.63	0.66	0.62	0.66	0.66	1.97%	1,017,721
Nov 20, 2025	0.68	0.69	0.63	0.64	0.64	-3.75%	1,083,627
Nov 19, 2025	0.71	0.75	0.65	0.67	0.67	-3.60%	2,418,381
Nov 18, 2025	0.71	0.72	0.65	0.69	0.69	-2.39%	1,061,754
Nov 17, 2025	0.69	0.72	0.68	0.71	0.71	4.08%	644,964
Nov 14, 2025	0.68	0.72	0.68	0.68	0.68	-6.81%	1,404,128
Nov 13, 2025	0.76	0.76	0.71	0.73	0.73	-2.90%	851,657
Nov 12, 2025	0.75	0.79	0.72	0.75	0.75	0.60%	1,558,983
Nov 11, 2025	0.75	0.76	0.71	0.75	0.75	-0.12%	718,026

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.