Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
1.355
+0.085 (6.69%)
May 27, 2026, 10:57 AM EDT - Market open
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | - | 2.36% | 181,887 |
| 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 |
| May 6, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | 2.17% | 1,269,241 |
| May 5, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | 1,853,083 |
| May 4, 2026 | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -6.38% | 1,303,917 |
| May 1, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 1,359,477 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 5.80% | 4,342,277 |
| Apr 29, 2026 | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -6.12% | 2,030,740 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -9.26% | 2,001,756 |
| Apr 27, 2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 1,224,182 |
| Apr 24, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 2,064,018 |
| Apr 23, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 1,858,412 |
| Apr 22, 2026 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 4.94% | 2,934,669 |
| Apr 21, 2026 | 1.64 | 1.71 | 1.60 | 1.62 | 1.62 | -2.41% | 2,334,887 |
| Apr 20, 2026 | 1.55 | 1.68 | 1.53 | 1.66 | 1.66 | 5.06% | 1,646,230 |
| Apr 17, 2026 | 1.63 | 1.69 | 1.57 | 1.58 | 1.58 | -1.25% | 2,050,358 |
| Apr 16, 2026 | 1.53 | 1.64 | 1.53 | 1.60 | 1.60 | 5.26% | 1,991,434 |
| Apr 15, 2026 | 1.54 | 1.57 | 1.49 | 1.52 | 1.52 | -1.30% | 1,416,815 |
| Apr 14, 2026 | 1.48 | 1.57 | 1.44 | 1.54 | 1.54 | 9.22% | 2,236,899 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 1,091,312 |
| Apr 10, 2026 | 1.47 | 1.64 | 1.46 | 1.48 | 1.48 | 0.68% | 3,374,669 |
| Apr 9, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | 15.75% | 3,005,570 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | 5.83% | 1,627,836 |
| Apr 7, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 806,822 |
| Apr 6, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 757,854 |
| Apr 2, 2026 | 1.20 | 1.28 | 1.18 | 1.25 | 1.25 | -1.57% | 1,209,147 |
| Apr 1, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 5.83% | 1,203,060 |
| Mar 31, 2026 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 4.35% | 1,207,973 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.12 | 1.15 | 1.15 | -0.86% | 1,893,541 |
| Mar 27, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 5.45% | 1,393,696 |
| Mar 26, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 1,477,121 |
| Mar 25, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 6.54% | 1,918,088 |
| Mar 24, 2026 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 1,831,938 |
| Mar 23, 2026 | 0.97 | 1.09 | 0.95 | 1.03 | 1.03 | 4.55% | 2,613,478 |
| Mar 20, 2026 | 1.10 | 1.13 | 0.95 | 0.99 | 0.99 | -12.04% | 3,356,786 |
| Mar 19, 2026 | 1.10 | 1.15 | 1.04 | 1.12 | 1.12 | -4.27% | 3,473,325 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -5.65% | 2,465,765 |
| Mar 17, 2026 | 1.30 | 1.33 | 1.23 | 1.24 | 1.24 | -4.62% | 1,132,103 |