GORO Historical Prices | Gold Resource Corporation Commo Stock

Dow

1.35% Nasdaq

1.12%

Gold Resource Corp (GORO)

-NYSE MKT

9.92 0.07(0.70%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	9.52	10.08	9.52	10.03	839,700	10.03
Jun 14, 2013	9.57	9.75	9.49	9.52	228,500	9.52
Jun 13, 2013	9.38	9.59	9.31	9.59	154,000	9.59
Jun 12, 2013	9.36	9.60	9.32	9.44	160,000	9.44
Jun 11, 2013	9.40	9.60	9.32	9.34	216,100	9.34
Jun 10, 2013	9.48	9.83	9.40	9.64	224,600	9.64
Jun 7, 2013	9.56	9.68	9.34	9.56	256,900	9.56
Jun 7, 2013	0.03 Dividend
Jun 6, 2013	9.80	9.88	9.66	9.81	347,600	9.78
Jun 5, 2013	9.85	9.98	9.59	9.76	319,100	9.73
Jun 4, 2013	9.81	9.90	9.40	9.90	432,200	9.87
Jun 3, 2013	9.57	9.98	9.50	9.96	545,000	9.93
May 31, 2013	9.69	9.72	9.38	9.60	290,200	9.57
May 30, 2013	8.93	9.82	8.88	9.75	661,400	9.72
May 29, 2013	8.71	8.88	8.66	8.77	436,900	8.74
May 28, 2013	8.77	9.05	8.54	8.61	397,800	8.58
May 24, 2013	8.79	8.79	8.51	8.72	332,000	8.69
May 23, 2013	8.96	8.99	8.63	8.75	310,400	8.72
May 22, 2013	8.78	9.00	8.62	8.75	561,100	8.72
May 21, 2013	8.92	8.94	8.60	8.69	419,000	8.66
May 20, 2013	8.83	9.12	8.76	9.08	556,900	9.05
May 17, 2013	9.28	9.40	8.92	8.94	379,900	8.91
May 16, 2013	9.22	9.53	9.15	9.29	268,300	9.26
May 15, 2013	9.83	10.30	9.23	9.30	283,000	9.27
May 14, 2013	9.47	9.83	9.47	9.65	222,700	9.62
May 13, 2013	9.75	9.76	9.52	9.55	223,800	9.52
May 10, 2013	9.79	9.93	9.60	9.86	334,200	9.83
May 9, 2013	9.83	10.25	9.82	9.94	375,200	9.91
May 9, 2013	0.03 Dividend
May 8, 2013	10.12	10.37	9.94	10.32	284,500	10.26
May 7, 2013	10.07	10.07	9.60	9.89	213,500	9.83
May 6, 2013	9.95	10.23	9.88	10.17	226,900	10.11
May 3, 2013	9.89	10.16	9.80	9.92	251,100	9.86
May 2, 2013	9.79	10.04	9.70	9.89	270,200	9.83
May 1, 2013	10.01	10.08	9.60	9.75	618,600	9.69
Apr 30, 2013	10.00	10.24	9.53	10.24	377,800	10.18
Apr 29, 2013	9.47	10.22	9.22	10.14	579,000	10.08
Apr 26, 2013	10.23	10.24	9.75	9.89	527,800	9.83
Apr 25, 2013	10.19	10.53	10.02	10.13	532,400	10.07
Apr 24, 2013	9.74	10.02	9.52	10.02	400,100	9.96
Apr 23, 2013	9.73	9.80	9.41	9.60	365,600	9.54
Apr 22, 2013	9.72	9.98	9.43	9.77	430,200	9.71
Apr 19, 2013	9.89	9.89	9.29	9.51	324,200	9.45
Apr 18, 2013	8.81	9.67	8.61	9.45	996,000	9.39
Apr 17, 2013	10.06	10.06	8.41	8.66	1,160,600	8.61
Apr 16, 2013	10.16	10.49	9.53	9.74	752,000	9.68
Apr 15, 2013	10.16	10.44	9.67	9.69	1,165,900	9.63
Apr 12, 2013	11.34	11.37	10.61	10.76	786,100	10.70
Apr 11, 2013	11.61	11.65	11.42	11.45	298,100	11.38
Apr 10, 2013	11.70	11.78	11.42	11.51	401,000	11.44
Apr 9, 2013	11.75	12.18	11.75	11.79	426,300	11.72
Apr 9, 2013	0.06 Dividend
Apr 8, 2013	12.01	12.15	11.76	11.84	225,400	11.71
Apr 5, 2013	12.06	12.29	11.75	11.99	316,100	11.86
Apr 4, 2013	11.81	12.10	11.50	11.97	513,800	11.84
Apr 3, 2013	12.65	12.76	11.69	11.88	758,200	11.75
Apr 2, 2013	12.95	12.95	12.55	12.61	350,400	12.47
Apr 1, 2013	13.01	13.20	12.77	13.00	221,800	12.86
Mar 28, 2013	12.84	13.15	12.83	13.03	268,600	12.89
Mar 27, 2013	12.68	13.00	12.68	12.95	370,700	12.81
Mar 26, 2013	13.07	13.10	12.63	12.76	302,200	12.62
Mar 25, 2013	12.65	13.09	12.44	13.08	429,100	12.94
Mar 22, 2013	12.55	12.82	12.52	12.65	247,900	12.51
Mar 21, 2013	12.51	12.73	12.51	12.68	413,600	12.54
Mar 20, 2013	12.78	12.87	12.47	12.51	304,300	12.37
Mar 19, 2013	12.94	13.17	12.26	12.82	498,000	12.68
Mar 18, 2013	12.72	13.09	12.72	12.72	262,000	12.58
Mar 15, 2013	13.10	13.27	12.67	12.68	529,700	12.54
Mar 14, 2013	13.04	13.29	12.98	13.08	224,100	12.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GORO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gold Resource Corp (GORO)