Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
0.5097
-0.0303 (-5.61%)
At close: Mar 31, 2025, 4:00 PM
0.5173
+0.0076 (1.49%)
After-hours: Mar 31, 2025, 7:59 PM EST
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -5.63% | 1,447,787 |
| Mar 28, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -6.88% | 1,546,049 |
| Mar 27, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | 4.49% | 1,121,535 |
| Mar 26, 2025 | 0.60 | 0.66 | 0.53 | 0.56 | 0.56 | -6.64% | 2,782,414 |
| Mar 25, 2025 | 0.56 | 0.60 | 0.53 | 0.59 | 0.59 | 8.86% | 2,112,193 |
| Mar 24, 2025 | 0.55 | 0.59 | 0.53 | 0.55 | 0.55 | 1.00% | 1,657,347 |
| Mar 21, 2025 | 0.52 | 0.60 | 0.50 | 0.54 | 0.54 | 4.00% | 3,622,077 |
| Mar 20, 2025 | 0.48 | 0.53 | 0.45 | 0.52 | 0.52 | 8.67% | 1,999,991 |
| Mar 19, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -3.55% | 933,586 |
| Mar 18, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 2.95% | 1,346,455 |
| Mar 17, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -1.85% | 1,317,919 |
| Mar 14, 2025 | 0.54 | 0.55 | 0.49 | 0.49 | 0.49 | -7.13% | 1,521,649 |
| Mar 13, 2025 | 0.52 | 0.54 | 0.48 | 0.53 | 0.53 | 4.61% | 1,725,141 |
| Mar 12, 2025 | 0.57 | 0.58 | 0.48 | 0.51 | 0.51 | -8.92% | 2,413,733 |
| Mar 11, 2025 | 0.50 | 0.62 | 0.50 | 0.55 | 0.55 | 6.71% | 4,058,210 |
| Mar 10, 2025 | 0.53 | 0.59 | 0.50 | 0.52 | 0.52 | -0.48% | 3,149,949 |
| Mar 7, 2025 | 0.62 | 0.74 | 0.50 | 0.52 | 0.52 | -12.92% | 10,002,731 |
| Mar 6, 2025 | 0.46 | 0.65 | 0.46 | 0.60 | 0.60 | 36.27% | 11,101,235 |
| Mar 5, 2025 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -4.12% | 857,089 |
| Mar 4, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -4.29% | 1,127,341 |
| Mar 3, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.17% | 4,637,907 |
| Feb 28, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.47 | -2.17% | 6,093,282 |
| Feb 27, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 2,075,237 |
| Feb 26, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | 5.26% | 1,986,279 |
| Feb 25, 2025 | 0.40 | 0.46 | 0.39 | 0.45 | 0.45 | 7.98% | 2,947,119 |
| Feb 24, 2025 | 0.40 | 0.42 | 0.37 | 0.41 | 0.41 | 5.92% | 1,545,145 |
| Feb 21, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | 4.83% | 1,825,182 |
| Feb 20, 2025 | 0.35 | 0.41 | 0.35 | 0.37 | 0.37 | 3.82% | 2,104,532 |
| Feb 19, 2025 | 0.32 | 0.37 | 0.29 | 0.36 | 0.36 | 10.13% | 6,015,615 |
| Feb 18, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -7.42% | 1,868,711 |
| Feb 14, 2025 | 0.37 | 0.38 | 0.32 | 0.35 | 0.35 | 0.51% | 1,762,535 |
| Feb 13, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.92% | 2,352,499 |
| Feb 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 2.17% | 2,110,471 |
| Feb 11, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 0.38% | 1,624,655 |
| Feb 10, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -9.73% | 2,728,841 |
| Feb 7, 2025 | 0.30 | 0.36 | 0.29 | 0.35 | 0.35 | 15.73% | 2,719,862 |
| Feb 6, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -6.40% | 1,201,240 |
| Feb 5, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -4.38% | 1,240,538 |
| Feb 4, 2025 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -5.29% | 1,840,194 |
| Feb 3, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 3.15% | 2,065,259 |
| Jan 31, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -9.56% | 1,505,974 |
| Jan 30, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | 0.63% | 1,319,729 |
| Jan 29, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -3.35% | 712,868 |
| Jan 28, 2025 | 0.45 | 0.47 | 0.39 | 0.39 | 0.39 | -12.46% | 1,513,241 |
| Jan 27, 2025 | 0.47 | 0.48 | 0.41 | 0.45 | 0.45 | -6.53% | 2,821,632 |
| Jan 24, 2025 | 0.44 | 0.49 | 0.42 | 0.48 | 0.48 | 11.47% | 7,856,423 |
| Jan 23, 2025 | 0.42 | 0.46 | 0.38 | 0.43 | 0.43 | 2.74% | 9,215,140 |
| Jan 22, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.96% | 2,573,690 |
| Jan 21, 2025 | 0.33 | 0.41 | 0.32 | 0.40 | 0.40 | 13.42% | 2,783,170 |
| Jan 17, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -6.29% | 1,980,584 |