Skip to main content
Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
0.390
+0.018 (4.83%)
At close: Feb 21, 2025, 4:00 PM
0.399
+0.009 (2.20%)
After-hours: Feb 21, 2025, 7:55 PM EST

Gold Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.350.410.350.370.373.82%2,104,532
Feb 19, 20250.320.370.290.360.3610.13%6,015,615
Feb 18, 20250.330.350.300.330.33-7.42%1,868,711
Feb 14, 20250.370.380.320.350.350.51%1,762,535
Feb 13, 20250.320.350.320.350.357.92%2,352,499
Feb 12, 20250.330.330.310.320.322.17%2,110,471
Feb 11, 20250.310.340.310.320.320.38%1,624,655
Feb 10, 20250.360.360.310.320.32-9.73%2,728,841
Feb 7, 20250.300.360.290.350.3515.73%2,719,862
Feb 6, 20250.310.330.290.300.30-6.40%1,201,240
Feb 5, 20250.340.350.310.320.32-4.38%1,240,538
Feb 4, 20250.370.380.330.340.34-5.29%1,840,194
Feb 3, 20250.350.380.350.360.363.15%2,065,259
Jan 31, 20250.380.380.340.350.35-9.56%1,505,974
Jan 30, 20250.390.400.360.380.380.63%1,319,729
Jan 29, 20250.390.410.380.380.38-3.35%712,868
Jan 28, 20250.450.470.390.390.39-12.46%1,513,241
Jan 27, 20250.470.480.410.450.45-6.53%2,821,632
Jan 24, 20250.440.490.420.480.4811.47%7,856,423
Jan 23, 20250.420.460.380.430.432.74%9,215,140
Jan 22, 20250.390.420.390.420.423.96%2,573,690
Jan 21, 20250.330.410.320.400.4013.42%2,783,170
Jan 17, 20250.390.390.350.360.36-6.29%1,980,584
Jan 16, 20250.400.480.340.380.38-2.29%6,799,583
Jan 15, 20250.300.390.290.390.3932.22%4,714,334
Jan 14, 20250.320.320.280.290.29-0.98%1,932,752
Jan 13, 20250.280.320.270.300.301.85%2,614,105
Jan 10, 20250.270.310.230.290.297.24%5,866,180
Jan 8, 20250.240.310.220.270.2720.78%10,775,182
Jan 7, 20250.210.230.200.230.23-1.57%2,063,063
Jan 6, 20250.240.240.220.230.23-3.66%989,182
Jan 3, 20250.220.260.220.240.246.98%1,767,046
Jan 2, 20250.240.240.210.220.22-3.52%1,204,164
Dec 31, 20240.230.240.230.230.23-0.48%651,099
Dec 30, 20240.220.250.210.230.23-0.26%1,747,191
Dec 27, 20240.220.240.210.230.235.36%1,775,532
Dec 26, 20240.220.230.210.220.220.96%875,054
Dec 24, 20240.220.220.200.220.22-0.23%392,528
Dec 23, 20240.240.250.210.220.22-11.94%1,123,498
Dec 20, 20240.210.290.200.250.2512.37%6,802,526
Dec 19, 20240.170.250.170.220.2230.59%7,053,793
Dec 18, 20240.170.200.170.170.170.60%2,428,865
Dec 17, 20240.170.180.160.170.173.38%1,193,495
Dec 16, 20240.180.180.160.160.16-9.67%791,553
Dec 13, 20240.170.180.160.180.187.72%465,854
Dec 12, 20240.180.180.170.170.17-3.58%1,225,567
Dec 11, 20240.170.180.170.170.17-2.70%381,188
Dec 10, 20240.170.180.170.180.180.62%660,058
Dec 9, 20240.180.190.170.180.18-2.59%732,939
Dec 6, 20240.180.190.170.180.18-1.41%612,428
Dec 5, 20240.190.190.170.180.18-4.56%2,127,276
Dec 4, 20240.180.210.180.190.194.83%2,077,608
Dec 3, 20240.170.190.170.180.185.74%1,459,172
Dec 2, 20240.180.180.160.170.172.41%1,327,250
Nov 29, 20240.190.190.170.170.17-2.47%671,701
Nov 27, 20240.160.190.150.170.1715.81%4,341,045
Nov 26, 20240.140.150.140.150.151.62%350,160
Nov 25, 20240.160.160.150.150.15-5.97%807,269
Nov 22, 20240.150.160.150.160.166.13%1,545,136
Nov 21, 20240.150.150.140.150.156.92%755,578
Nov 20, 20240.150.150.140.140.14-7.10%762,135
Nov 19, 20240.150.150.140.150.152.19%734,546
Nov 18, 20240.140.150.130.150.1511.09%1,351,242
Nov 15, 20240.140.140.130.130.13-7.71%990,991
Nov 14, 20240.150.150.140.140.14-1.66%768,509
Nov 13, 20240.140.150.140.150.15-4.92%962,600
Nov 12, 20240.150.150.140.150.150.13%1,009,427
Nov 11, 20240.150.160.140.150.15-4.81%1,611,438
Nov 8, 20240.170.170.150.160.16-0.19%1,207,885
Nov 7, 20240.140.170.140.160.166.30%3,125,337
Nov 6, 20240.150.150.140.150.150.60%2,540,581
Nov 5, 20240.140.150.140.150.1514.34%2,609,119
Nov 4, 20240.150.170.130.130.13-6.36%6,974,670
Nov 1, 20240.140.140.130.140.1412.90%2,042,785
Oct 31, 20240.150.150.120.120.12-10.53%4,250,017
Oct 30, 20240.160.160.140.140.14-13.38%6,187,473
Oct 29, 20240.170.170.160.160.16-1.54%3,472,224
Oct 28, 20240.180.190.150.160.16-9.72%6,311,384
Oct 25, 20240.190.190.170.180.18-9.59%6,522,623
Oct 24, 20240.260.270.170.200.20-59.75%18,947,665
Oct 23, 20240.500.530.460.490.49-3.00%1,954,451
Oct 22, 20240.420.510.420.510.5125.31%1,884,826
Oct 21, 20240.450.450.400.410.41-3.05%656,667
Oct 18, 20240.410.440.410.420.424.07%757,208
Oct 17, 20240.430.440.400.400.40-4.41%464,700
Oct 16, 20240.440.480.410.420.420.33%1,353,658
Oct 15, 20240.370.430.360.420.4215.14%1,215,486
Oct 14, 20240.360.380.360.370.370.55%231,647
Oct 11, 20240.360.380.350.360.362.74%598,763
Oct 10, 20240.340.350.330.350.358.13%584,038
Oct 9, 20240.330.340.330.330.33-1.51%266,965
Oct 8, 20240.340.350.330.330.33-5.55%365,759
Oct 7, 20240.340.360.330.350.353.05%532,961
Oct 4, 20240.330.350.320.340.341.52%423,000
Oct 3, 20240.350.350.340.340.34-2.89%228,979
Oct 2, 20240.340.360.340.350.352.88%393,789
Oct 1, 20240.350.360.340.340.34-3.75%354,754
Sep 30, 20240.370.380.350.350.35-4.48%243,697
Sep 27, 20240.380.380.360.370.37-1.83%412,829
Sep 26, 20240.360.370.360.370.374.78%292,589