GORO - Gold Resource Corp

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20173.763.773.683.703.70101,540
Oct 17, 20173.713.783.683.753.75268,700
Oct 16, 20173.773.853.683.743.74390,300
Oct 13, 20173.883.933.813.813.81272,500
Oct 12, 20173.873.923.843.873.87306,300
Oct 11, 20173.843.913.753.913.91415,100
Oct 10, 20173.963.963.813.833.83434,600
Oct 10, 20170.002 Dividend
Oct 09, 20173.873.953.873.953.95347,600
Oct 06, 20173.823.903.783.873.87649,600
Oct 05, 20173.803.863.763.853.85322,100
Oct 04, 20173.833.873.773.813.81338,300
Oct 03, 20173.783.873.763.813.81370,700
Oct 02, 20173.743.883.733.803.80467,800
Sep 29, 20173.833.843.733.753.75228,800
Sep 28, 20173.803.863.743.823.82306,400
Sep 27, 20173.753.843.733.813.81379,500
Sep 26, 20173.743.923.743.813.81438,600
Sep 25, 20173.753.893.753.843.84583,600
Sep 22, 20173.673.813.673.803.80353,000
Sep 21, 20173.653.793.613.663.66385,700
Sep 20, 20173.853.893.703.703.70618,800
Sep 19, 20173.823.883.763.853.85495,400
Sep 18, 20173.723.883.703.823.82488,100
Sep 15, 20173.933.933.703.843.84814,400
Sep 14, 20173.753.923.733.783.78445,100
Sep 13, 20173.873.873.723.753.75429,600
Sep 12, 20173.653.893.643.873.87458,500
Sep 11, 20173.753.823.643.673.67589,000
Sep 08, 20173.923.973.763.823.82692,900
Sep 08, 20170.002 Dividend
Sep 07, 20173.954.023.933.973.97548,200
Sep 06, 20174.004.033.853.943.94539,500
Sep 05, 20174.044.083.954.004.00666,800
Sep 01, 20174.044.063.913.993.99528,800
Aug 31, 20173.934.043.873.993.99457,100
Aug 30, 20174.024.083.833.913.91635,000
Aug 29, 20174.224.234.004.074.07857,800
Aug 28, 20173.894.103.854.084.08734,000
Aug 25, 20173.913.953.843.853.85504,600
Aug 24, 20173.803.883.783.873.87389,900
Aug 23, 20173.683.793.673.783.78344,400
Aug 22, 20173.613.713.593.673.67417,400
Aug 21, 20173.673.673.563.633.63338,600
Aug 18, 20173.603.693.553.623.62678,200
Aug 17, 20173.663.673.543.573.57364,200
Aug 16, 20173.503.673.483.633.63493,300
Aug 15, 20173.473.563.453.483.48324,800
Aug 14, 20173.443.593.373.573.57505,800
Aug 11, 20173.583.583.423.473.47432,500
Aug 10, 20173.573.593.473.563.56688,500
Aug 09, 20173.563.653.443.513.51674,000
Aug 09, 20170.002 Dividend
Aug 08, 20173.633.633.423.483.47735,300
Aug 07, 20173.583.663.493.573.56604,300
Aug 04, 20173.813.833.503.563.551,373,900
Aug 03, 20174.084.143.813.823.811,214,000
Aug 02, 20174.174.264.104.114.10728,500
Aug 01, 20174.254.334.174.204.19574,600
Jul 31, 20174.244.344.214.244.23459,400
Jul 28, 20174.214.354.154.254.24698,800
Jul 27, 20174.304.304.164.224.21709,200
Jul 26, 20174.104.324.064.294.28904,900
Jul 25, 20174.194.244.114.154.14558,400
Jul 24, 20174.304.344.084.114.10450,800
Jul 21, 20174.274.324.174.274.26519,100
Jul 20, 20174.184.254.154.184.17350,200
Jul 19, 20174.314.344.084.194.18975,200
Jul 18, 20174.204.354.134.334.32954,300
Jul 17, 20174.144.244.104.164.15469,300
Jul 14, 20174.124.184.084.104.09334,200
Jul 13, 20174.084.133.994.034.02447,500
Jul 12, 20174.154.214.094.104.09469,500
Jul 11, 20174.084.133.984.074.06487,900
Jul 10, 20173.894.133.814.104.09839,600
Jul 07, 20173.983.983.833.863.85699,100
Jul 07, 20170.002 Dividend
Jul 06, 20174.154.153.984.014.00869,500
Jul 05, 20174.114.253.994.134.121,111,000
Jul 03, 20174.004.153.994.114.10488,700
Jun 30, 20174.264.344.054.084.07974,800
Jun 29, 20173.974.313.974.264.251,489,300
Jun 28, 20174.054.144.014.084.07570,200
Jun 27, 20174.134.183.994.014.00598,700
Jun 26, 20174.024.193.954.084.07670,700
Jun 23, 20174.114.133.984.124.111,797,100
Jun 22, 20173.914.163.903.993.981,183,400
Jun 21, 20173.823.963.823.843.83572,000
Jun 20, 20173.863.883.713.823.81684,800
Jun 19, 20173.733.903.653.873.86877,800
Jun 16, 20173.763.933.733.733.725,249,000
Jun 15, 20173.783.973.743.803.79964,800
Jun 14, 20174.204.233.803.863.851,601,500
Jun 13, 20173.964.213.894.114.101,034,300
Jun 12, 20173.794.093.793.973.96868,600
Jun 09, 20173.763.963.763.883.87812,600
Jun 08, 20174.054.053.813.913.901,010,600
Jun 08, 20170.002 Dividend
Jun 07, 20173.854.133.774.094.081,539,200
Jun 06, 20173.653.983.643.933.922,213,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...