Gold Resource Corporation (GORO) Historical Stock Data

0.51 ↓0.01 (-1.00%)

As of April 30, 2024, 10:19am EST.

Historical Data

In the past 30 trading days, GORO is down -0.64% 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
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
2024-04-08	0.65	0.61	↓$0.04 (-5.51%)	0.60	0.66	1.23M
2024-04-05	0.61	0.62	↑$0.01 (1.15%)	0.59	0.65	1.76M
2024-04-04	0.68	0.61	↓$0.07 (-10.00%)	0.58	0.71	3.57M
2024-04-03	0.54	0.65	↑$0.11 (20.35%)	0.53	0.66	3.47M
2024-04-02	0.51	0.51	↓$0.00 (-0.58%)	0.50	0.57	1.85M
2024-04-01	0.45	0.49	↑$0.04 (8.89%)	0.45	0.55	2.40M
2024-03-29	0.42	0.43	↑$0.01 (3.48%)	0.40	0.45	1.02M
2024-03-28	0.42	0.43	↑$0.01 (3.48%)	0.40	0.45	1.02M
2024-03-27	0.36	0.40	↑$0.04 (10.28%)	0.36	0.41	0.96M
2024-03-26	0.36	0.35	↓$0.01 (-2.78%)	0.35	0.37	302.84K
2024-03-25	0.39	0.36	↓$0.03 (-7.49%)	0.34	0.40	685K
2024-03-22	0.40	0.38	↓$0.02 (-5.21%)	0.37	0.41	339.94K
2024-03-21	0.40	0.39	↓$0.02 (-3.75%)	0.38	0.41	557.18K
2024-03-20	0.38	0.39	↑$0.00 (1.04%)	0.37	0.42	560.72K
2024-03-19	0.41	0.38	↓$0.03 (-7.22%)	0.38	0.44	0.95M