Skip to main content
Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
0.356
-0.024 (-6.29%)
At close: Jan 17, 2025, 4:00 PM
0.350
-0.006 (-1.74%)
After-hours: Jan 17, 2025, 7:59 PM EST

Gold Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20240.370.370.350.360.36-1.25%262,422
Sep 24, 20240.340.370.330.360.3610.16%878,485
Sep 23, 20240.350.350.330.330.33-5.25%569,913
Sep 20, 20240.330.350.330.350.353.92%843,197
Sep 19, 20240.370.370.330.330.33-3.94%997,212
Sep 18, 20240.370.370.350.350.35-4.56%704,560
Sep 17, 20240.380.380.360.360.36-1.44%569,043
Sep 16, 20240.350.380.350.370.374.94%833,728
Sep 13, 20240.360.360.350.350.351.01%1,387,230
Sep 12, 20240.340.350.340.350.350.90%1,302,571
Sep 11, 20240.340.340.330.340.343.84%489,395
Sep 10, 20240.340.340.320.330.330.06%294,311
Sep 9, 20240.340.340.330.330.33-2.30%500,035
Sep 6, 20240.350.350.330.340.34-3.95%230,573
Sep 5, 20240.360.370.340.350.350.63%333,366
Sep 4, 20240.350.360.340.350.35-0.54%445,471
Sep 3, 20240.370.380.340.350.35-6.71%241,959
Aug 30, 20240.390.400.370.380.38-3.26%344,390
Aug 29, 20240.400.410.390.390.39-0.91%226,763
Aug 28, 20240.410.410.380.390.39-3.93%180,565
Aug 27, 20240.420.420.410.410.41-1.99%186,443
Aug 26, 20240.430.440.420.420.42-1.04%155,967