Gold Resource Corporation (GORO)
0.9975
+0.0721 (7.79%)
Inactive · Last trade price on Jul 17, 2026
Gold Resource Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.02 | 1.02 | 1.02 | 1.00 | - | - | - |
| Jul 17, 2026 | 0.98 | 1.12 | 0.93 | 1.00 | 1.00 | 7.79% | 42,779,430 |
| Jul 16, 2026 | 1.30 | 1.32 | 0.90 | 0.93 | 0.93 | -30.42% | 25,553,260 |
| Jul 15, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 7.26% | 1,409,147 |
| Jul 14, 2026 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -3.13% | 1,479,933 |
| Jul 13, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | - | 1,534,168 |
| Jul 10, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 691,717 |
| Jul 9, 2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 3.97% | 1,284,675 |
| Jul 8, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 1,666,169 |
| Jul 7, 2026 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 4.80% | 1,727,886 |
| Jul 6, 2026 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -1.57% | 2,733,213 |
| Jul 2, 2026 | 1.27 | 1.34 | 1.25 | 1.27 | 1.27 | 3.25% | 1,413,121 |
| Jul 1, 2026 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -2.38% | 1,259,725 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -4.55% | 1,353,742 |
| Jun 29, 2026 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -5.71% | 2,173,985 |
| Jun 26, 2026 | 1.36 | 1.41 | 1.28 | 1.40 | 1.40 | 2.94% | 20,387,417 |
| Jun 25, 2026 | 1.36 | 1.41 | 1.28 | 1.36 | 1.36 | 1.49% | 2,149,326 |
| Jun 24, 2026 | 1.29 | 1.34 | 1.20 | 1.34 | 1.34 | 0.75% | 3,015,013 |
| Jun 23, 2026 | 1.30 | 1.33 | 1.27 | 1.33 | 1.33 | - | 3,160,070 |
| Jun 22, 2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | - | 1,891,179 |
| Jun 18, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 1,869,646 |
| Jun 17, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 1,831,398 |
| Jun 16, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 1,722,220 |
| Jun 15, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | 4.17% | 1,561,326 |
| Jun 12, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 1,187,488 |
| Jun 11, 2026 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 1,550,056 |
| Jun 10, 2026 | 1.19 | 1.24 | 1.17 | 1.18 | 1.18 | -0.84% | 1,298,081 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 2,027,888 |
| Jun 8, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 946,634 |
| Jun 5, 2026 | 1.27 | 1.29 | 1.15 | 1.17 | 1.17 | -8.59% | 1,685,305 |
| Jun 4, 2026 | 1.29 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 900,074 |
| Jun 3, 2026 | 1.33 | 1.36 | 1.25 | 1.27 | 1.27 | -5.93% | 5,091,922 |
| Jun 2, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 3.05% | 1,031,363 |
| Jun 1, 2026 | 1.35 | 1.41 | 1.30 | 1.31 | 1.31 | -5.76% | 1,589,818 |
| May 29, 2026 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.96% | 1,581,076 |
| May 28, 2026 | 1.30 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 1,055,529 |
| May 27, 2026 | 1.25 | 1.39 | 1.25 | 1.32 | 1.32 | 3.94% | 2,915,116 |
| May 26, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 1,178,102 |
| May 22, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | - | 916,015 |
| May 21, 2026 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 801,025 |
| May 20, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 1.60% | 1,900,478 |
| May 19, 2026 | 1.21 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 2,037,568 |
| May 18, 2026 | 1.33 | 1.34 | 1.22 | 1.24 | 1.24 | -5.34% | 1,358,864 |
| May 15, 2026 | 1.33 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 1,247,329 |
| May 14, 2026 | 1.33 | 1.41 | 1.30 | 1.40 | 1.40 | 2.19% | 1,317,928 |
| May 13, 2026 | 1.31 | 1.41 | 1.30 | 1.37 | 1.37 | 3.01% | 1,955,054 |
| May 12, 2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | - | 1,454,729 |
| May 11, 2026 | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | 1.53% | 1,861,481 |
| May 8, 2026 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -8.39% | 2,722,240 |
| May 7, 2026 | 1.44 | 1.49 | 1.42 | 1.43 | 1.43 | 1.42% | 1,337,464 |