Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
0.7200
+0.0038 (0.53%)
At close: Oct 29, 2025, 4:00 PM EDT
0.7200
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | 0.53% | 1,379,223 |
| Oct 28, 2025 | 0.72 | 0.76 | 0.72 | 0.72 | 0.72 | -3.98% | 1,285,464 |
| Oct 27, 2025 | 0.77 | 0.79 | 0.71 | 0.75 | 0.75 | -5.90% | 2,315,960 |
| Oct 24, 2025 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -1.44% | 1,687,821 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -1.57% | 1,697,047 |
| Oct 22, 2025 | 0.86 | 0.88 | 0.77 | 0.82 | 0.82 | -7.86% | 2,957,584 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -8.58% | 3,207,576 |
| Oct 20, 2025 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | 4.98% | 2,301,365 |
| Oct 17, 2025 | 1.11 | 1.13 | 0.89 | 0.92 | 0.92 | -16.00% | 4,966,966 |
| Oct 16, 2025 | 1.14 | 1.18 | 1.03 | 1.10 | 1.10 | 2.80% | 5,869,785 |
| Oct 15, 2025 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | 11.46% | 7,461,156 |
| Oct 14, 2025 | 0.85 | 0.98 | 0.83 | 0.96 | 0.96 | 14.39% | 6,871,389 |
| Oct 13, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 4.91% | 2,318,192 |
| Oct 10, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.24% | 1,535,408 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -6.11% | 2,036,085 |
| Oct 8, 2025 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 6.24% | 2,100,704 |
| Oct 7, 2025 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -2.91% | 2,343,856 |
| Oct 6, 2025 | 0.85 | 0.90 | 0.82 | 0.82 | 0.82 | -2.21% | 2,379,182 |
| Oct 3, 2025 | 0.83 | 0.93 | 0.83 | 0.84 | 0.84 | 1.89% | 3,193,581 |
| Oct 2, 2025 | 0.85 | 0.87 | 0.77 | 0.83 | 0.83 | -0.36% | 1,922,449 |
| Oct 1, 2025 | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | -0.73% | 1,330,658 |
| Sep 30, 2025 | 0.86 | 0.87 | 0.79 | 0.84 | 0.84 | -1.77% | 2,239,064 |
| Sep 29, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -1.53% | 1,973,635 |
| Sep 26, 2025 | 0.81 | 0.93 | 0.81 | 0.86 | 0.86 | 6.51% | 4,831,107 |
| Sep 25, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 4.05% | 1,077,446 |
| Sep 24, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -2.99% | 1,753,055 |
| Sep 23, 2025 | 0.85 | 0.86 | 0.79 | 0.80 | 0.80 | -4.29% | 2,411,279 |
| Sep 22, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 5.13% | 2,791,633 |
| Sep 19, 2025 | 0.74 | 0.81 | 0.73 | 0.80 | 0.80 | 9.45% | 3,102,229 |
| Sep 18, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.84% | 1,769,943 |
| Sep 17, 2025 | 0.74 | 0.78 | 0.71 | 0.72 | 0.72 | -3.49% | 1,610,117 |
| Sep 16, 2025 | 0.82 | 0.83 | 0.75 | 0.75 | 0.75 | -7.19% | 2,373,695 |
| Sep 15, 2025 | 0.81 | 0.84 | 0.77 | 0.81 | 0.81 | -1.68% | 1,650,643 |
| Sep 12, 2025 | 0.85 | 0.87 | 0.80 | 0.82 | 0.82 | -1.96% | 1,411,009 |
| Sep 11, 2025 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 8.19% | 2,547,362 |
| Sep 10, 2025 | 0.75 | 0.77 | 0.70 | 0.77 | 0.77 | -0.93% | 2,264,031 |
| Sep 9, 2025 | 0.86 | 0.87 | 0.76 | 0.78 | 0.78 | -7.98% | 4,351,664 |
| Sep 8, 2025 | 0.76 | 0.85 | 0.74 | 0.85 | 0.85 | 12.88% | 5,372,448 |
| Sep 5, 2025 | 0.68 | 0.77 | 0.67 | 0.75 | 0.75 | 15.85% | 6,139,582 |
| Sep 4, 2025 | 0.57 | 0.67 | 0.57 | 0.65 | 0.65 | 0.11% | 6,051,333 |
| Sep 3, 2025 | 0.60 | 0.65 | 0.57 | 0.65 | 0.65 | 10.99% | 6,810,229 |
| Sep 2, 2025 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | 15.80% | 5,922,492 |
| Aug 29, 2025 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 8.18% | 2,446,960 |
| Aug 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.52% | 950,772 |
| Aug 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.39% | 743,162 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.94% | 1,052,154 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.49% | 609,881 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.97% | 870,379 |
| Aug 21, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 0.40% | 923,081 |
| Aug 20, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.16% | 1,233,124 |