Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
1.410
+0.030 (2.17%)
At close: May 6, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
Pre-market: May 7, 2026, 5:07 AM EDT
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | 2.17% | 1,261,415 |
| May 5, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | 1,839,329 |
| May 4, 2026 | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -6.38% | 1,278,926 |
| May 1, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 1,340,367 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 5.80% | 4,336,310 |
| Apr 29, 2026 | 1.47 | 1.47 | 1.34 | 1.38 | 1.38 | -6.12% | 2,028,850 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -9.26% | 1,832,881 |
| Apr 27, 2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 1,219,074 |
| Apr 24, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 2,056,402 |
| Apr 23, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 1,851,744 |
| Apr 22, 2026 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 4.94% | 2,917,460 |
| Apr 21, 2026 | 1.64 | 1.71 | 1.60 | 1.62 | 1.62 | -2.41% | 2,316,107 |
| Apr 20, 2026 | 1.55 | 1.68 | 1.53 | 1.66 | 1.66 | 5.06% | 1,642,689 |
| Apr 17, 2026 | 1.63 | 1.69 | 1.57 | 1.58 | 1.58 | -1.25% | 2,039,589 |
| Apr 16, 2026 | 1.53 | 1.64 | 1.53 | 1.60 | 1.60 | 5.26% | 1,977,386 |
| Apr 15, 2026 | 1.54 | 1.57 | 1.49 | 1.52 | 1.52 | -1.30% | 1,412,207 |
| Apr 14, 2026 | 1.48 | 1.57 | 1.44 | 1.54 | 1.54 | 9.22% | 2,219,682 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 1,059,531 |
| Apr 10, 2026 | 1.47 | 1.64 | 1.46 | 1.48 | 1.48 | 0.68% | 3,352,340 |
| Apr 9, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | 15.75% | 2,984,608 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | 5.83% | 1,624,016 |
| Apr 7, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 760,457 |
| Apr 6, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 739,404 |
| Apr 2, 2026 | 1.20 | 1.28 | 1.18 | 1.25 | 1.25 | -1.57% | 1,208,250 |
| Apr 1, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 5.83% | 1,200,218 |
| Mar 31, 2026 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 4.35% | 1,202,519 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.12 | 1.15 | 1.15 | -0.86% | 1,878,131 |
| Mar 27, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 5.45% | 1,384,352 |
| Mar 26, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 1,470,582 |
| Mar 25, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 6.54% | 1,915,555 |
| Mar 24, 2026 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 3.88% | 1,827,265 |
| Mar 23, 2026 | 0.97 | 1.09 | 0.95 | 1.03 | 1.03 | 4.55% | 2,598,846 |
| Mar 20, 2026 | 1.10 | 1.13 | 0.95 | 0.99 | 0.99 | -12.04% | 3,337,353 |
| Mar 19, 2026 | 1.10 | 1.15 | 1.04 | 1.12 | 1.12 | -4.27% | 3,446,000 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -5.65% | 2,416,463 |
| Mar 17, 2026 | 1.30 | 1.33 | 1.23 | 1.24 | 1.24 | -4.62% | 1,109,511 |
| Mar 16, 2026 | 1.29 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 1,594,489 |
| Mar 13, 2026 | 1.39 | 1.42 | 1.30 | 1.31 | 1.31 | -5.76% | 1,739,616 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 1,196,989 |
| Mar 11, 2026 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | -1.37% | 1,207,667 |
| Mar 10, 2026 | 1.33 | 1.49 | 1.33 | 1.46 | 1.46 | 8.96% | 1,780,322 |
| Mar 9, 2026 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 1,299,996 |
| Mar 6, 2026 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 1,278,158 |
| Mar 5, 2026 | 1.43 | 1.46 | 1.34 | 1.38 | 1.38 | -4.83% | 1,575,837 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.37 | 1.45 | 1.45 | 1.40% | 1,538,565 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | -5.92% | 2,196,232 |
| Mar 2, 2026 | 1.56 | 1.59 | 1.48 | 1.52 | 1.52 | -1.94% | 2,033,797 |
| Feb 27, 2026 | 1.56 | 1.57 | 1.49 | 1.55 | 1.55 | -1.27% | 1,731,919 |
| Feb 26, 2026 | 1.41 | 1.58 | 1.39 | 1.57 | 1.57 | 12.95% | 2,644,037 |
| Feb 25, 2026 | 1.55 | 1.57 | 1.39 | 1.39 | 1.39 | -9.74% | 3,116,385 |