Gold Resource Corporation (GORO)

Gold Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.14	0.14	0.13	0.13	0.13	-7.71%	990,991
Nov 14, 2024	0.15	0.15	0.14	0.14	0.14	-1.66%	768,509
Nov 13, 2024	0.14	0.15	0.14	0.15	0.15	-4.92%	962,600
Nov 12, 2024	0.15	0.15	0.14	0.15	0.15	0.13%	1,009,427
Nov 11, 2024	0.15	0.16	0.14	0.15	0.15	-4.81%	1,611,438
Nov 8, 2024	0.17	0.17	0.15	0.16	0.16	-0.19%	1,207,885
Nov 7, 2024	0.14	0.17	0.14	0.16	0.16	6.30%	3,125,337
Nov 6, 2024	0.15	0.15	0.14	0.15	0.15	0.60%	2,540,581
Nov 5, 2024	0.14	0.15	0.14	0.15	0.15	14.34%	2,609,119
Nov 4, 2024	0.15	0.17	0.13	0.13	0.13	-6.36%	6,974,670
Nov 1, 2024	0.14	0.14	0.13	0.14	0.14	12.90%	2,042,785
Oct 31, 2024	0.15	0.15	0.12	0.12	0.12	-10.53%	4,250,017
Oct 30, 2024	0.16	0.16	0.14	0.14	0.14	-13.38%	6,187,473
Oct 29, 2024	0.17	0.17	0.16	0.16	0.16	-1.54%	3,472,224
Oct 28, 2024	0.18	0.19	0.15	0.16	0.16	-9.72%	6,311,384
Oct 25, 2024	0.19	0.19	0.17	0.18	0.18	-9.59%	6,522,623
Oct 24, 2024	0.26	0.27	0.17	0.20	0.20	-59.75%	18,947,665
Oct 23, 2024	0.50	0.53	0.46	0.49	0.49	-3.00%	1,954,451
Oct 22, 2024	0.42	0.51	0.42	0.51	0.51	25.31%	1,884,826
Oct 21, 2024	0.45	0.45	0.40	0.41	0.41	-3.05%	656,667
Oct 18, 2024	0.41	0.44	0.41	0.42	0.42	4.07%	757,208
Oct 17, 2024	0.43	0.44	0.40	0.40	0.40	-4.41%	464,700
Oct 16, 2024	0.44	0.48	0.41	0.42	0.42	0.33%	1,353,658
Oct 15, 2024	0.37	0.43	0.36	0.42	0.42	15.14%	1,215,486
Oct 14, 2024	0.36	0.38	0.36	0.37	0.37	0.55%	231,647
Oct 11, 2024	0.36	0.38	0.35	0.36	0.36	2.74%	598,763
Oct 10, 2024	0.34	0.35	0.33	0.35	0.35	8.13%	584,038
Oct 9, 2024	0.33	0.34	0.33	0.33	0.33	-1.51%	266,965
Oct 8, 2024	0.34	0.35	0.33	0.33	0.33	-5.55%	365,759
Oct 7, 2024	0.34	0.36	0.33	0.35	0.35	3.05%	532,961
Oct 4, 2024	0.33	0.35	0.32	0.34	0.34	1.52%	423,000
Oct 3, 2024	0.35	0.35	0.34	0.34	0.34	-2.89%	228,979
Oct 2, 2024	0.34	0.36	0.34	0.35	0.35	2.88%	393,789
Oct 1, 2024	0.35	0.36	0.34	0.34	0.34	-3.75%	354,754
Sep 30, 2024	0.37	0.38	0.35	0.35	0.35	-4.48%	243,697
Sep 27, 2024	0.38	0.38	0.36	0.37	0.37	-1.83%	412,829
Sep 26, 2024	0.36	0.37	0.36	0.37	0.37	4.78%	292,589
Sep 25, 2024	0.37	0.37	0.35	0.36	0.36	-1.25%	262,422
Sep 24, 2024	0.34	0.37	0.33	0.36	0.36	10.16%	878,485
Sep 23, 2024	0.35	0.35	0.33	0.33	0.33	-5.25%	569,913
Sep 20, 2024	0.33	0.35	0.33	0.35	0.35	3.92%	843,197
Sep 19, 2024	0.37	0.37	0.33	0.33	0.33	-3.94%	997,212
Sep 18, 2024	0.37	0.37	0.35	0.35	0.35	-4.56%	704,560
Sep 17, 2024	0.38	0.38	0.36	0.36	0.36	-1.44%	569,043
Sep 16, 2024	0.35	0.38	0.35	0.37	0.37	4.94%	833,728
Sep 13, 2024	0.36	0.36	0.35	0.35	0.35	1.01%	1,387,230
Sep 12, 2024	0.34	0.35	0.34	0.35	0.35	0.90%	1,302,571
Sep 11, 2024	0.34	0.34	0.33	0.34	0.34	3.84%	489,395
Sep 10, 2024	0.34	0.34	0.32	0.33	0.33	0.06%	294,311
Sep 9, 2024	0.34	0.34	0.33	0.33	0.33	-2.30%	500,035
Sep 6, 2024	0.35	0.35	0.33	0.34	0.34	-3.95%	230,573
Sep 5, 2024	0.36	0.37	0.34	0.35	0.35	0.63%	333,366
Sep 4, 2024	0.35	0.36	0.34	0.35	0.35	-0.54%	445,471
Sep 3, 2024	0.37	0.38	0.34	0.35	0.35	-6.71%	241,959
Aug 30, 2024	0.39	0.40	0.37	0.38	0.38	-3.26%	344,390
Aug 29, 2024	0.40	0.41	0.39	0.39	0.39	-0.91%	226,763
Aug 28, 2024	0.41	0.41	0.38	0.39	0.39	-3.93%	180,565
Aug 27, 2024	0.42	0.42	0.41	0.41	0.41	-1.99%	186,443
Aug 26, 2024	0.43	0.44	0.42	0.42	0.42	-1.04%	155,967
Aug 23, 2024	0.40	0.44	0.40	0.42	0.42	1.17%	538,386
Aug 22, 2024	0.43	0.44	0.40	0.42	0.42	-4.18%	441,145
Aug 21, 2024	0.44	0.44	0.38	0.44	0.44	0.86%	408,489
Aug 20, 2024	0.43	0.45	0.42	0.43	0.43	1.98%	595,262
Aug 19, 2024	0.38	0.43	0.38	0.42	0.42	9.80%	762,262
Aug 16, 2024	0.35	0.39	0.34	0.39	0.39	14.07%	1,158,775
Aug 15, 2024	0.33	0.34	0.32	0.34	0.34	3.55%	493,415
Aug 14, 2024	0.33	0.34	0.30	0.33	0.33	-1.06%	897,621
Aug 13, 2024	0.38	0.38	0.32	0.33	0.33	-12.95%	1,478,522
Aug 12, 2024	0.37	0.38	0.36	0.38	0.38	2.49%	300,854
Aug 9, 2024	0.35	0.37	0.34	0.37	0.37	5.26%	560,816
Aug 8, 2024	0.37	0.39	0.34	0.35	0.35	-0.68%	837,062
Aug 7, 2024	0.37	0.38	0.30	0.35	0.35	-9.26%	1,597,504
Aug 6, 2024	0.42	0.42	0.39	0.39	0.39	-1.52%	468,247
Aug 5, 2024	0.37	0.40	0.36	0.40	0.40	-1.17%	684,580
Aug 2, 2024	0.43	0.44	0.40	0.40	0.40	-5.18%	741,685
Aug 1, 2024	0.45	0.47	0.41	0.42	0.42	-5.67%	497,910
Jul 31, 2024	0.43	0.45	0.43	0.45	0.45	6.57%	286,844
Jul 30, 2024	0.43	0.44	0.42	0.42	0.42	-3.80%	193,365
Jul 29, 2024	0.44	0.45	0.43	0.44	0.44	-0.46%	260,185
Jul 26, 2024	0.43	0.45	0.43	0.44	0.44	2.09%	142,785
Jul 25, 2024	0.45	0.45	0.43	0.43	0.43	-4.51%	506,995
Jul 24, 2024	0.46	0.47	0.45	0.45	0.45	1.40%	216,437
Jul 23, 2024	0.46	0.46	0.44	0.44	0.44	-1.29%	168,410
Jul 22, 2024	0.45	0.45	0.44	0.45	0.45	-0.02%	234,923
Jul 19, 2024	0.47	0.48	0.45	0.45	0.45	-8.20%	459,338
Jul 18, 2024	0.48	0.50	0.48	0.49	0.49	2.23%	1,598,969
Jul 17, 2024	0.50	0.51	0.45	0.48	0.48	-4.37%	682,034
Jul 16, 2024	0.50	0.51	0.49	0.50	0.50	4.90%	980,392
Jul 15, 2024	0.48	0.50	0.47	0.48	0.48	0.29%	690,396
Jul 12, 2024	0.45	0.49	0.45	0.48	0.48	4.49%	473,847
Jul 11, 2024	0.45	0.47	0.44	0.46	0.46	5.33%	611,576
Jul 10, 2024	0.41	0.44	0.41	0.43	0.43	6.86%	555,086
Jul 9, 2024	0.41	0.42	0.41	0.41	0.41	-2.17%	168,818
Jul 8, 2024	0.42	0.43	0.40	0.41	0.41	-3.34%	172,685
Jul 5, 2024	0.41	0.43	0.40	0.43	0.43	5.41%	503,373
Jul 3, 2024	0.39	0.41	0.39	0.41	0.41	7.40%	463,942
Jul 2, 2024	0.39	0.39	0.37	0.38	0.38	1.04%	258,130
Jul 1, 2024	0.38	0.39	0.37	0.37	0.37	0.29%	339,589
Jun 28, 2024	0.40	0.41	0.37	0.37	0.37	-5.44%	303,974
Jun 27, 2024	0.41	0.41	0.39	0.40	0.40	-1.45%	393,693

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.