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

Gold Resource Corporation Common Stock (NY:GORO)

0.6460 +0.0041 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
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%)
May 01, 2025 0.6038 0.6585 0.6007 0.6500 12,317,608 +0.02(+3.72%)
Apr 30, 2025 0.4869 0.6589 0.4601 0.6267 7,953,674 +0.11(+20.59%)
Apr 29, 2025 0.3820 0.5349 0.3800 0.5197 8,698,352 +0.14(+36.76%)
Apr 28, 2025 0.3621 0.3800 0.3474 0.3800 12,622,796 +0.02(+6.65%)
Apr 25, 2025 0.3800 0.3937 0.3486 0.3563 5,964,299 -0.02(-6.19%)
Apr 24, 2025 0.3917 0.3996 0.3784 0.3798 1,303,349 -0.01(-1.58%)
Apr 23, 2025 0.3700 0.3933 0.3650 0.3859 781,613 +0.01(+1.98%)
Apr 22, 2025 0.4019 0.4080 0.3752 0.3784 1,226,075 +0.00(+0.85%)
Apr 21, 2025 0.4180 0.4298 0.3500 0.3752 2,245,798 -0.03(-7.59%)
Apr 17, 2025 0.4187 0.4187 0.3950 0.4060 858,842 -0.02(-4.47%)
Apr 16, 2025 0.4500 0.4500 0.4004 0.4250 1,948,889 -0.02(-4.08%)
Apr 15, 2025 0.4435 0.4645 0.3613 0.4431 3,152,830 -0.00(-0.96%)
Apr 14, 2025 0.4516 0.4575 0.4213 0.4474 854,006 +0.01(+3.33%)
Apr 11, 2025 0.4500 0.4949 0.4110 0.4330 1,885,284 -0.00(-0.37%)
Apr 10, 2025 0.3867 0.4500 0.3867 0.4346 1,857,940 +0.05(+13.15%)
Apr 09, 2025 0.3500 0.4114 0.3411 0.3841 2,964,791 -0.00(-1.03%)
Apr 08, 2025 0.4300 0.4522 0.3700 0.3881 1,457,895 -0.03(-7.64%)
Apr 07, 2025 0.4000 0.4480 0.4000 0.4202 1,252,176 -0.01(-2.66%)
Apr 04, 2025 0.4850 0.5026 0.4211 0.4317 2,242,644 -0.06(-12.96%)
Apr 03, 2025 0.5000 0.5370 0.4582 0.4960 1,362,699 -0.01(-2.03%)
Apr 02, 2025 0.4855 0.5299 0.4855 0.5063 978,532 +0.02(+4.48%)
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.