Gold Resource Corporation (GORO) Historical Stock Data

0.77 ↑0.04 (5.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GORO is down -0.48% a day on average. There have been 13 days where Gold Resource Corporation closed green and 17 days where GORO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.74	0.77	↑$0.03 (4.40%)	0.74	0.78	0.93M
2025-12-03	0.73	0.73	↑$0.01 (1.24%)	0.71	0.73	748.58K
2025-12-02	0.75	0.73	↓$0.02 (-2.69%)	0.71	0.75	0.96M
2025-12-01	0.80	0.76	↓$0.05 (-5.90%)	0.76	0.83	1.28M
2025-11-28	0.73	0.79	↑$0.06 (8.03%)	0.72	0.79	1.53M
2025-11-26	0.69	0.70	↑$0.01 (2.19%)	0.67	0.73	1.54M
2025-11-25	0.68	0.68	↓$0.00 (-0.67%)	0.66	0.69	882.94K
2025-11-24	0.65	0.68	↑$0.03 (4.95%)	0.65	0.68	665.07K
2025-11-21	0.63	0.66	↑$0.02 (3.60%)	0.62	0.66	1.01M
2025-11-20	0.68	0.64	↓$0.03 (-5.03%)	0.63	0.69	1.04M
2025-11-19	0.71	0.67	↓$0.04 (-5.77%)	0.65	0.75	2.40M
2025-11-18	0.71	0.69	↓$0.02 (-2.25%)	0.65	0.72	1.04M
2025-11-17	0.69	0.71	↑$0.02 (3.49%)	0.68	0.72	642.67K
2025-11-14	0.68	0.68	↓$0.00 (-0.19%)	0.68	0.72	1.40M
2025-11-13	0.76	0.73	↓$0.02 (-3.23%)	0.71	0.76	842.51K
2025-11-12	0.75	0.75	↑$0.00 (0.52%)	0.72	0.79	1.56M
2025-11-11	0.75	0.75	↓$0.00 (-0.29%)	0.71	0.76	714.66K
2025-11-10	0.76	0.75	↓$0.01 (-1.35%)	0.74	0.78	1.76M
2025-11-07	0.68	0.72	↑$0.04 (6.32%)	0.64	0.72	1.03M
2025-11-06	0.73	0.67	↓$0.05 (-7.54%)	0.66	0.73	872.66K
2025-11-05	0.64	0.70	↑$0.06 (10.22%)	0.63	0.70	1.31M
2025-11-04	0.66	0.62	↓$0.03 (-5.10%)	0.62	0.67	1.25M
2025-11-03	0.69	0.67	↓$0.02 (-2.91%)	0.66	0.70	1.07M
2025-10-31	0.73	0.67	↓$0.06 (-8.67%)	0.67	0.73	1.96M
2025-10-30	0.72	0.73	↑$0.01 (1.96%)	0.70	0.74	898.52K
2025-10-29	0.74	0.72	↓$0.02 (-2.70%)	0.70	0.75	1.38M
2025-10-28	0.72	0.72	↑$0.00 (0.03%)	0.72	0.76	1.28M
2025-10-27	0.77	0.75	↓$0.02 (-3.13%)	0.71	0.79	2.29M
2025-10-24	0.79	0.79	↑$0.00 (0.34%)	0.78	0.83	1.68M
2025-10-23	0.84	0.80	↓$0.04 (-4.25%)	0.79	0.85	1.65M