Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
1.360
-0.020 (-1.45%)
Mar 6, 2026, 3:25 PM EST - Market open
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.36 | 1.40 | 1.33 | 1.36 | - | -1.45% | 880,163 |
| Mar 5, 2026 | 1.43 | 1.46 | 1.34 | 1.38 | 1.38 | -4.83% | 1,575,837 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.37 | 1.45 | 1.45 | 1.40% | 1,538,565 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | -5.92% | 2,196,232 |
| Mar 2, 2026 | 1.56 | 1.59 | 1.48 | 1.52 | 1.52 | -1.94% | 2,033,797 |
| Feb 27, 2026 | 1.56 | 1.57 | 1.49 | 1.55 | 1.55 | -1.27% | 1,731,919 |
| Feb 26, 2026 | 1.41 | 1.58 | 1.39 | 1.57 | 1.57 | 12.95% | 2,644,037 |
| Feb 25, 2026 | 1.55 | 1.57 | 1.39 | 1.39 | 1.39 | -9.74% | 3,116,385 |
| Feb 24, 2026 | 1.55 | 1.60 | 1.49 | 1.54 | 1.54 | -3.14% | 3,163,227 |
| Feb 23, 2026 | 1.65 | 1.70 | 1.56 | 1.59 | 1.59 | -3.05% | 3,666,543 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | - | 1,984,243 |
| Feb 19, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | -1.80% | 2,431,333 |
| Feb 18, 2026 | 1.61 | 1.69 | 1.59 | 1.67 | 1.67 | 5.03% | 2,866,414 |
| Feb 17, 2026 | 1.62 | 1.65 | 1.54 | 1.59 | 1.59 | -5.36% | 2,421,676 |
| Feb 13, 2026 | 1.61 | 1.70 | 1.59 | 1.68 | 1.68 | 6.33% | 3,018,465 |
| Feb 12, 2026 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -3.66% | 3,093,625 |
| Feb 11, 2026 | 1.72 | 1.75 | 1.62 | 1.64 | 1.64 | -2.96% | 2,840,299 |
| Feb 10, 2026 | 1.64 | 1.71 | 1.56 | 1.69 | 1.69 | 0.60% | 4,873,070 |
| Feb 9, 2026 | 1.61 | 1.68 | 1.52 | 1.68 | 1.68 | 5.66% | 4,126,070 |
| Feb 6, 2026 | 1.50 | 1.64 | 1.50 | 1.59 | 1.59 | 3.92% | 4,903,451 |
| Feb 5, 2026 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | -1.92% | 3,665,554 |
| Feb 4, 2026 | 1.56 | 1.61 | 1.47 | 1.56 | 1.56 | -4.29% | 5,422,172 |
| Feb 3, 2026 | 1.46 | 1.63 | 1.41 | 1.63 | 1.63 | 20.74% | 9,374,196 |
| Feb 2, 2026 | 1.31 | 1.42 | 1.29 | 1.35 | 1.35 | 0.75% | 4,807,034 |
| Jan 30, 2026 | 1.30 | 1.40 | 1.27 | 1.34 | 1.34 | -6.94% | 8,583,070 |
| Jan 29, 2026 | 1.55 | 1.58 | 1.43 | 1.44 | 1.44 | -8.28% | 9,748,517 |
| Jan 28, 2026 | 1.65 | 1.67 | 1.52 | 1.57 | 1.57 | -8.72% | 10,401,771 |
| Jan 27, 2026 | 1.80 | 1.81 | 1.56 | 1.72 | 1.72 | -1.15% | 16,523,813 |
| Jan 26, 2026 | 1.81 | 1.87 | 1.63 | 1.74 | 1.74 | 8.07% | 61,813,344 |
| 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 |