Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gold Resource Corporation Common Stock (NY:GORO)

0.4505 -0.0003 (-0.07%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 0.4731 0.4800 0.4508 0.4508 1,061,216 -0.02(-4.09%)
Jul 28, 2025 0.4821 0.4950 0.4616 0.4700 1,616,678 -0.02(-3.57%)
Jul 25, 2025 0.4877 0.4999 0.4700 0.4874 2,173,631 -0.00(-0.06%)
Jul 24, 2025 0.5535 0.5535 0.4703 0.4877 2,567,020 -0.03(-6.57%)
Jul 23, 2025 0.5335 0.5500 0.5126 0.5220 1,841,467 +0.00(+0.13%)
Jul 22, 2025 0.5322 0.5673 0.5069 0.5213 3,800,056 -0.01(-1.64%)
Jul 21, 2025 0.6000 0.6000 0.5230 0.5300 3,366,293 -0.03(-6.19%)
Jul 18, 2025 0.5900 0.6000 0.5515 0.5650 2,219,532 -0.03(-4.24%)
Jul 17, 2025 0.6000 0.6190 0.5722 0.5900 2,190,596 -0.01(-1.75%)
Jul 16, 2025 0.6400 0.6424 0.5930 0.6005 1,572,883 -0.02(-3.89%)
Jul 15, 2025 0.6370 0.6590 0.6000 0.6248 1,665,295 -0.03(-3.88%)
Jul 14, 2025 0.6840 0.7080 0.6400 0.6500 2,084,943 -0.03(-4.97%)
Jul 11, 2025 0.7106 0.7450 0.6491 0.6840 3,070,134 -0.03(-3.76%)
Jul 10, 2025 0.6975 0.7200 0.6310 0.7107 3,595,688 +0.02(+3.30%)
Jul 09, 2025 0.7200 0.7200 0.6500 0.6880 2,474,395 -0.03(-4.44%)
Jul 08, 2025 0.7901 0.7901 0.6900 0.7200 2,189,098 -0.07(-9.42%)
Jul 07, 2025 0.7300 0.8150 0.6900 0.7949 3,792,447 +0.08(+11.96%)
Jul 03, 2025 0.6900 0.7462 0.6660 0.7100 1,179,203 +0.02(+3.06%)
Jul 02, 2025 0.7000 0.7288 0.6300 0.6889 4,756,986 +0.03(+4.38%)
Jul 01, 2025 0.6200 0.7700 0.6200 0.6600 6,570,290 +0.05(+8.20%)
Jun 30, 2025 0.5500 0.6272 0.5400 0.6100 1,080,896 +0.06(+10.89%)
Jun 27, 2025 0.5406 0.5600 0.5270 0.5501 597,636 +0.01(+2.04%)
Jun 26, 2025 0.5400 0.5574 0.5350 0.5391 557,672 -0.01(-1.06%)
Jun 25, 2025 0.5632 0.5660 0.5110 0.5449 1,602,971 -0.02(-2.70%)
Jun 24, 2025 0.5870 0.5870 0.5600 0.5600 957,416 -0.03(-4.68%)
Jun 23, 2025 0.5900 0.6100 0.5821 0.5875 522,017 +0.01(+1.00%)
Jun 20, 2025 0.6300 0.6409 0.5812 0.5817 2,219,612 -0.04(-5.83%)
Jun 18, 2025 0.6139 0.6373 0.6041 0.6177 613,774 +0.01(+0.90%)
Jun 17, 2025 0.6500 0.6516 0.6104 0.6122 737,550 -0.03(-5.09%)
Jun 16, 2025 0.6500 0.6516 0.6244 0.6450 1,253,649 -0.01(-1.23%)
Jun 13, 2025 0.6500 0.6530 0.6370 0.6530 1,267,649 +0.02(+3.44%)
Jun 12, 2025 0.6400 0.6500 0.6313 0.6313 480,140 -0.01(-1.82%)
Jun 11, 2025 0.6500 0.6515 0.6295 0.6430 1,298,418 -0.00(-0.46%)
Jun 10, 2025 0.6144 0.6490 0.6144 0.6460 2,736,230 +0.03(+4.87%)
Jun 09, 2025 0.6460 0.6500 0.6000 0.6160 2,312,872 -0.03(-4.64%)
Jun 06, 2025 0.6436 0.6460 0.6220 0.6460 717,861 +0.00(+0.64%)
Jun 05, 2025 0.6460 0.6460 0.6350 0.6419 1,206,412 -0.00(-0.48%)
Jun 04, 2025 0.6474 0.6474 0.6250 0.6450 675,095 -0.00(-0.37%)
Jun 03, 2025 0.6200 0.6475 0.6175 0.6474 1,194,045 +0.02(+3.78%)
Jun 02, 2025 0.5500 0.6317 0.5477 0.6238 1,320,954 +0.09(+17.70%)
May 30, 2025 0.5600 0.5699 0.5212 0.5300 808,282 -0.03(-5.09%)
May 29, 2025 0.5743 0.5980 0.5527 0.5584 580,809 -0.02(-3.72%)
May 28, 2025 0.5800 0.5982 0.5710 0.5800 455,187 +0.01(+1.75%)
May 27, 2025 0.6063 0.6200 0.5700 0.5700 819,331 -0.04(-6.54%)
May 23, 2025 0.6020 0.6197 0.5804 0.6099 896,394 +0.02(+3.44%)
May 22, 2025 0.6205 0.6400 0.5710 0.5896 1,545,349 -0.03(-5.09%)
May 21, 2025 0.6237 0.6475 0.6200 0.6212 456,665 -0.01(-1.40%)
May 20, 2025 0.6500 0.6839 0.6200 0.6300 1,614,688 -0.01(-2.01%)
May 19, 2025 0.6300 0.6489 0.6180 0.6429 1,150,130 +0.01(+2.05%)
May 16, 2025 0.6364 0.6475 0.6032 0.6300 1,421,280 -0.02(-2.63%)
May 15, 2025 0.5100 0.6490 0.5150 0.6470 2,600,020 +0.12(+23.47%)
May 14, 2025 0.4800 0.5602 0.4566 0.5240 6,219,340 +0.02(+4.15%)
May 13, 2025 0.4800 0.5239 0.4700 0.5031 1,207,007 -0.01(-1.72%)
May 12, 2025 0.5300 0.5400 0.4664 0.5119 1,718,309 -0.05(-8.18%)
May 09, 2025 0.5674 0.5892 0.5442 0.5575 532,378 -0.00(-0.38%)
May 08, 2025 0.5800 0.6000 0.5522 0.5596 791,485 -0.03(-4.77%)
May 07, 2025 0.6007 0.6373 0.5733 0.5876 958,248 -0.04(-5.85%)
May 06, 2025 0.6200 0.6334 0.5943 0.6241 1,082,053 +0.01(+1.63%)
May 05, 2025 0.6415 0.6498 0.6050 0.6141 1,040,288 -0.02(-3.23%)
May 02, 2025 0.6400 0.6500 0.5835 0.6346 6,976,085 -0.02(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.