Gold Resource Corporation Common Stock (GORO)

1.1800
-0.0100 (-0.84%)
NYSE· Last Trade: Jun 10th, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gold Resource Corporation Common Stock (GORO)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/20261.251.251.161.192,035,0991.19
6/08/20261.171.231.171.23948,2451.23
6/05/20261.271.291.151.171,693,3951.17
6/04/20261.291.331.271.28900,7041.28
6/03/20261.331.351.251.275,102,8271.27
6/02/20261.331.371.331.351,042,7161.35
6/01/20261.351.411.301.311,592,3961.31
5/29/20261.351.431.351.391,585,6291.39
5/28/20261.301.401.291.351,057,7641.35
5/27/20261.251.391.251.322,943,2071.32
5/26/20261.291.311.251.271,180,9191.27
5/22/20261.261.311.261.29919,9981.29
5/21/20261.271.311.261.29802,8131.29
5/20/20261.251.331.251.271,901,1571.27
5/19/20261.211.291.191.252,040,7461.25
5/18/20261.331.341.221.241,367,5321.24
5/15/20261.331.401.311.311,247,3291.31
5/14/20261.331.411.301.401,317,3731.40
5/13/20261.311.411.301.371,954,9001.37
5/12/20261.321.371.291.331,452,9551.33
5/11/20261.351.391.321.331,858,4651.33
5/08/20261.451.451.301.312,722,2441.31
5/07/20261.441.491.421.431,335,4651.43
5/06/20261.451.471.401.411,269,0301.41
5/05/20261.351.401.321.381,852,6921.38
5/04/20261.391.421.321.321,292,7911.32
5/01/20261.481.481.401.411,359,4771.41
4/30/20261.441.481.431.464,340,2631.46
4/29/20261.471.471.341.382,030,3351.38
4/28/20261.581.581.471.471,999,2031.47
4/27/20261.691.701.611.621,223,2601.62
4/24/20261.681.721.671.692,064,0261.69
4/23/20261.681.711.651.661,858,3781.66
4/22/20261.651.701.601.702,930,0781.70
4/21/20261.641.711.601.622,334,8741.62
4/20/20261.551.681.531.661,643,4231.66
4/17/20261.631.691.571.582,050,3601.58
4/16/20261.531.641.531.601,989,2151.60
4/15/20261.541.571.491.521,416,7791.52
4/14/20261.481.571.441.542,236,6931.54
4/13/20261.481.481.401.411,091,1511.41
4/10/20261.471.641.461.483,374,6731.48
4/09/20261.281.471.281.473,005,1491.47
4/08/20261.301.301.211.271,627,3041.27
4/07/20261.221.241.181.20801,8691.20
4/06/20261.251.271.221.24741,5511.24
4/02/20261.201.281.181.251,209,1481.25
4/01/20261.251.281.231.271,200,2561.27
3/31/20261.171.241.171.201,207,5901.20
3/30/20261.181.231.121.151,889,6281.15
3/27/20261.111.191.111.161,393,6991.16
3/26/20261.091.141.061.101,476,6461.10
3/25/20261.121.201.111.141,917,2811.14
3/24/20261.031.091.011.071,830,0541.07
3/23/20260.971.090.951.032,611,9831.03
3/20/20261.101.130.950.993,356,7880.99
3/19/20261.101.151.041.123,459,6481.12
3/18/20261.201.211.151.172,436,6091.17
3/17/20261.301.331.231.241,131,8961.24
3/16/20261.291.361.271.301,602,8171.30
3/13/20261.391.421.301.311,750,9741.31
3/12/20261.441.441.361.391,197,0321.39
3/11/20261.441.471.381.441,210,7471.44