GORO - Gold Resource Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.71003.87003.67003.85003.85001,040,400
Oct 17, 20193.53003.76003.48003.74003.74001,466,100
Oct 16, 20193.34003.39003.29003.39003.3900459,800
Oct 15, 20193.35003.38003.29003.33003.3300522,900
Oct 14, 20193.37003.40003.27003.39003.3900345,500
Oct 11, 20193.48003.50003.32003.33003.3300778,300
Oct 10, 20193.54003.57003.42003.51003.5100403,700
Oct 10, 20190.002 Dividend
Oct 09, 20193.65003.66003.48003.53003.5280682,900
Oct 08, 20193.50003.65003.42003.63003.6279956,200
Oct 07, 20193.27003.53003.27003.41003.40811,180,400
Oct 04, 20193.28003.30003.20003.22003.2182686,200
Oct 03, 20193.25003.38003.24003.28003.2781936,100
Oct 02, 20193.09003.29003.06003.27003.26811,039,100
Oct 01, 20193.08003.17003.02003.02003.01831,215,200
Sep 30, 20193.25003.26003.05003.05003.04831,452,200
Sep 27, 20193.40003.49003.34003.34003.3381574,100
Sep 26, 20193.65003.71003.45003.46003.4580740,700
Sep 25, 20193.76003.82003.61003.64003.6379630,500
Sep 24, 20193.85003.89003.72003.80003.7978829,800
Sep 23, 20193.77003.92003.69003.87003.8678984,000
Sep 20, 20193.60003.77003.60003.72003.71791,041,200
Sep 19, 20193.69003.77003.62003.62003.6179562,600
Sep 18, 20193.84003.89003.64003.67003.6679758,300
Sep 17, 20193.80003.88003.68003.83003.8278750,500
Sep 16, 20193.63003.75003.53003.75003.7479795,500
Sep 13, 20193.72003.85003.55003.56003.5580655,000
Sep 12, 20193.92003.97003.72003.73003.7279764,300
Sep 11, 20193.65003.84003.63003.84003.8378680,700
Sep 10, 20193.53003.72003.50003.65003.6479527,800
Sep 10, 20190.002 Dividend
Sep 09, 20193.60003.63003.45003.52003.5160709,100
Sep 06, 20193.68003.83003.53003.60003.5959933,600
Sep 05, 20193.61003.64003.49003.61003.60591,154,800
Sep 04, 20193.53003.70003.52003.63003.6259695,900
Sep 03, 20193.45003.58003.45003.52003.5160798,500
Aug 30, 20193.40003.52003.38003.41003.4061583,500
Aug 29, 20193.42003.48003.33003.44003.4361779,300
Aug 28, 20193.47003.55003.40003.44003.4361679,700
Aug 27, 20193.28003.49003.27003.45003.44611,416,000
Aug 26, 20193.35003.38003.22003.24003.2363883,700
Aug 23, 20193.14003.31003.11003.30003.29631,016,200
Aug 22, 20193.15003.22003.11003.11003.1065401,800
Aug 21, 20193.15003.27003.14003.20003.1964581,600
Aug 20, 20193.17003.22003.10003.15003.1464622,800
Aug 19, 20193.06003.25003.05003.16003.1564667,100
Aug 16, 20193.25003.31003.15003.15003.1464810,300
Aug 15, 20193.31003.35003.21003.29003.2863577,200
Aug 14, 20193.24003.38003.20003.28003.2763924,200
Aug 13, 20193.40003.40003.15003.20003.19641,096,300
Aug 12, 20193.30003.42003.15003.37003.36621,275,200
Aug 09, 20193.38003.44003.23003.29003.28631,681,000
Aug 09, 20190.002 Dividend
Aug 08, 20193.69003.71003.46003.46003.45411,221,700
Aug 07, 20193.78003.83003.47003.70003.69372,487,500
Aug 06, 20193.79003.83003.60003.67003.66371,399,700
Aug 05, 20193.77003.86003.69003.77003.76351,265,400
Aug 02, 20193.77003.81003.63003.66003.6537905,000
Aug 01, 20193.58003.83003.45003.83003.82341,282,500
Jul 31, 20193.90003.93003.59003.59003.58392,021,400
Jul 30, 20193.92003.96003.83003.94003.9333945,900
Jul 29, 20193.79004.03003.73003.93003.92331,319,900
Jul 26, 20193.78003.83003.68003.75003.7436787,200
Jul 25, 20193.88004.02003.67003.70003.69371,488,100
Jul 24, 20193.64003.89003.63003.88003.87341,346,000
Jul 23, 20193.74003.76003.54003.57003.5639859,000
Jul 22, 20193.72003.73003.63003.73003.7236789,700
Jul 19, 20193.74003.91003.58003.67003.66371,341,700
Jul 18, 20193.61003.79003.52003.77003.76351,610,000
Jul 17, 20193.49003.69003.43003.55003.54391,313,900
Jul 16, 20193.28003.45003.27003.45003.44411,044,500
Jul 15, 20193.31003.34003.23003.29003.2844466,200
Jul 12, 20193.24003.36003.23003.34003.3343488,700
Jul 11, 20193.39003.40003.22003.23003.2245615,900
Jul 10, 20193.35003.40003.27003.40003.3942510,400
Jul 10, 20190.002 Dividend
Jul 09, 20193.28003.31003.22003.30003.2924419,500
Jul 08, 20193.25003.35003.24003.29003.2824553,300
Jul 05, 20193.23003.26003.12003.23003.22251,042,000
Jul 03, 20193.42003.49003.27003.37003.3622550,700
Jul 02, 20193.19003.32003.17003.29003.2824702,400
Jul 01, 20193.26003.34003.15003.15003.1427752,300
Jun 28, 20193.33003.50003.31003.38003.37222,746,600
Jun 27, 20193.29003.35003.26003.33003.3223653,300
Jun 26, 20193.37003.44003.27003.32003.3123890,200
Jun 25, 20193.59003.65003.38003.40003.39211,676,400
Jun 24, 20193.36003.63003.34003.48003.47191,799,300
Jun 21, 20193.20003.29003.14003.28003.27241,175,100
Jun 20, 20193.26003.29003.17003.20003.19261,176,800
Jun 19, 20193.10003.18003.05003.08003.0729568,000
Jun 18, 20193.16003.24003.09003.15003.1427650,400
Jun 17, 20193.26003.28003.07003.13003.1227693,000
Jun 14, 20193.21003.37003.19003.25003.2425949,100
Jun 13, 20193.14003.20003.11003.13003.1227565,800
Jun 12, 20193.23003.25003.07003.11003.1028890,600
Jun 11, 20192.85003.27002.85003.14003.13271,180,300
Jun 10, 20192.82002.85002.74002.80002.7935775,200
Jun 10, 20190.002 Dividend
Jun 07, 20193.00003.03002.89002.89002.8813623,700
Jun 06, 20192.86003.00002.81002.97002.9611669,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...