Gold Resource Corporation Common Stock (GORO)

1.3500
-0.0300 (-2.17%)
NYSE · Last Trade: Mar 7th, 10:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gold Resource Corporation Common Stock (GORO)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.361.401.331.351,310,3261.35
3/05/20261.431.461.341.381,609,2011.38
3/04/20261.461.471.371.451,536,2081.45
3/03/20261.431.451.361.432,226,9131.43
3/02/20261.561.591.481.522,046,6571.52
2/27/20261.561.571.491.551,766,9941.55
2/26/20261.401.581.391.572,644,0041.57
2/25/20261.551.571.391.393,154,7501.39
2/24/20261.551.601.491.543,184,6071.54
2/23/20261.651.701.561.593,687,3121.59
2/20/20261.621.691.621.642,007,2791.64
2/19/20261.601.701.601.642,439,3901.64
2/18/20261.611.691.591.672,882,4001.67
2/17/20261.621.651.541.592,437,4051.59
2/13/20261.611.701.581.683,053,8051.68
2/12/20261.611.641.541.583,115,5011.58
2/11/20261.721.751.621.642,860,1441.64
2/10/20261.641.711.561.694,930,3751.69
2/09/20261.611.681.521.684,178,7631.68
2/06/20261.501.641.501.594,932,1201.59
2/05/20261.461.541.441.533,725,6751.53
2/04/20261.561.611.471.565,460,6561.56
2/03/20261.461.631.411.639,460,4441.63
2/02/20261.311.421.291.355,279,8971.35
1/30/20261.301.401.271.348,683,1341.34
1/29/20261.551.581.431.449,820,6181.44
1/28/20261.651.671.521.5710,632,4561.57
1/27/20261.801.811.561.7216,701,8731.72
1/26/20261.811.871.631.7462,342,9371.74
1/23/20261.511.771.471.6124,088,4901.61
1/22/20261.311.481.261.3918,981,3041.39
1/21/20261.781.850.991.1770,547,2241.17
1/20/20261.321.501.241.4912,296,9241.49
1/16/20261.221.251.161.202,846,8141.20
1/15/20261.131.241.111.244,092,8371.24
1/14/20261.061.151.041.142,634,9081.14
1/13/20261.101.111.031.052,229,6551.05
1/12/20261.031.141.031.064,373,6521.06
1/09/20260.920.990.920.972,285,7840.97
1/08/20260.920.940.890.92890,9210.92
1/07/20260.920.950.880.941,801,3710.94
1/06/20260.930.970.920.952,516,2670.95
1/05/20260.870.950.870.902,707,8280.90
1/02/20260.850.860.790.841,107,4220.84
12/31/20250.850.870.820.83754,2790.83
12/30/20250.870.880.850.85973,7830.85
12/29/20250.940.940.850.861,805,7530.86
12/26/20250.940.950.900.951,129,1660.95
12/24/20250.960.970.890.901,207,4840.90
12/23/20250.960.970.910.951,932,5600.95
12/22/20250.911.020.890.944,329,0740.94
12/19/20250.880.890.800.881,785,3960.88
12/18/20250.870.880.840.881,073,7020.88
12/17/20250.890.890.830.862,684,2070.86
12/16/20250.870.880.820.882,229,4180.88
12/15/20250.890.890.820.872,267,5600.87
12/12/20250.850.890.810.851,893,0840.85
12/11/20250.800.860.800.821,850,3740.82
12/10/20250.820.820.780.801,048,1860.80
12/09/20250.730.830.730.822,349,8540.82
12/08/20250.760.760.720.73503,7500.73