Gold Resource Corporation (GORO) Historical Stock Data

0.55 ↑0.02 (4.61%)

As of May 20, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GORO is down -1.33% a day on average. There have been 15 days where Gold Resource Corporation closed green and 15 days where GORO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-20	0.53	0.55	↑$0.01 (2.25%)	0.53	0.55	0.94M
2024-05-17	0.52	0.52	↑$0.01 (1.15%)	0.51	0.53	1.20M
2024-05-16	0.50	0.50	↓$0.01 (-1.00%)	0.49	0.51	495.75K
2024-05-15	0.51	0.51	↑$0.00 (0.35%)	0.49	0.51	741.27K
2024-05-14	0.46	0.49	↑$0.03 (6.15%)	0.45	0.49	430.19K
2024-05-13	0.48	0.44	↓$0.03 (-6.74%)	0.44	0.48	627.11K
2024-05-10	0.50	0.47	↓$0.03 (-5.64%)	0.46	0.51	514.15K
2024-05-09	0.47	0.49	↑$0.02 (3.38%)	0.47	0.50	561.84K
2024-05-08	0.45	0.47	↑$0.02 (4.88%)	0.45	0.48	224.24K
2024-05-07	0.46	0.46	↑$0.00 (0.26%)	0.46	0.48	262.82K
2024-05-06	0.44	0.45	↑$0.01 (2.43%)	0.44	0.48	611.18K
2024-05-03	0.47	0.43	↓$0.04 (-8.09%)	0.43	0.47	634.58K
2024-05-02	0.46	0.46	↑$0.00 (0.26%)	0.43	0.48	768.64K
2024-05-01	0.49	0.46	↓$0.03 (-5.31%)	0.46	0.49	388.29K
2024-04-30	0.51	0.46	↓$0.05 (-8.91%)	0.43	0.51	858.58K
2024-04-29	0.52	0.51	↓$0.01 (-1.90%)	0.50	0.53	499.35K
2024-04-26	0.51	0.50	↓$0.00 (-0.88%)	0.50	0.52	876.78K
2024-04-25	0.48	0.50	↑$0.02 (3.14%)	0.48	0.51	730.33K
2024-04-24	0.51	0.47	↓$0.04 (-7.84%)	0.47	0.52	648.26K
2024-04-23	0.46	0.50	↑$0.04 (8.67%)	0.46	0.51	703.25K
2024-04-22	0.46	0.46	↓$0.00 (-0.87%)	0.45	0.53	638.75K
2024-04-19	0.45	0.49	↑$0.04 (8.00%)	0.45	0.51	721.64K
2024-04-18	0.50	0.46	↓$0.04 (-8.16%)	0.44	0.51	714.71K
2024-04-17	0.54	0.50	↓$0.04 (-8.21%)	0.48	0.55	821.17K
2024-04-16	0.52	0.54	↑$0.02 (2.96%)	0.50	0.54	512.57K
2024-04-15	0.54	0.53	↓$0.01 (-1.13%)	0.50	0.55	660.49K
2024-04-12	0.60	0.54	↓$0.06 (-10.65%)	0.52	0.60	1.48M
2024-04-11	0.57	0.58	↑$0.00 (0.68%)	0.56	0.64	1.80M
2024-04-10	0.55	0.56	↑$0.01 (1.84%)	0.50	0.57	1.21M
2024-04-09	0.63	0.56	↓$0.07 (-10.84%)	0.55	0.64	1.55M