GORO - Gold Resource Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20186.066.206.026.116.11314,100
May 24, 20185.926.165.876.066.06464,100
May 23, 20185.615.885.605.885.88324,000
May 22, 20185.795.825.635.635.63322,800
May 21, 20185.885.885.685.815.81255,300
May 18, 20185.865.955.775.885.88814,300
May 17, 20185.665.855.635.855.85509,000
May 16, 20185.375.695.375.675.67452,500
May 15, 20185.325.475.095.355.35483,000
May 14, 20185.495.525.355.405.40253,300
May 11, 20185.485.555.425.465.46196,800
May 10, 20185.365.505.345.475.47318,100
May 10, 20180.002 Dividend
May 09, 20185.355.435.315.345.34178,100
May 08, 20185.325.425.255.375.37303,500
May 07, 20185.405.425.225.315.31290,000
May 04, 20185.315.445.285.405.40239,300
May 03, 20185.355.505.295.345.34330,300
May 02, 20185.195.475.095.325.32414,100
May 01, 20185.065.245.055.245.24196,300
Apr 30, 20185.055.255.025.075.07456,200
Apr 27, 20185.085.115.025.095.09185,400
Apr 26, 20185.185.225.035.095.09258,200
Apr 25, 20185.275.305.065.105.10263,700
Apr 24, 20185.105.315.105.305.30348,600
Apr 23, 20185.105.165.005.095.09285,400
Apr 20, 20185.155.245.055.165.16420,600
Apr 19, 20185.005.334.955.195.19812,200
Apr 18, 20184.704.984.704.904.90621,200
Apr 17, 20184.814.814.694.704.70218,500
Apr 16, 20184.814.814.694.794.79175,700
Apr 13, 20184.674.824.644.774.77230,600
Apr 12, 20184.744.754.604.634.63192,500
Apr 11, 20184.724.794.664.764.76500,000
Apr 10, 20184.534.714.504.694.69260,000
Apr 10, 20180.001667 Dividend
Apr 09, 20184.434.544.334.494.49200,400
Apr 06, 20184.444.484.364.404.40186,900
Apr 05, 20184.414.504.414.454.45159,600
Apr 04, 20184.514.514.384.444.44231,800
Apr 03, 20184.524.524.414.454.45235,200
Apr 02, 20184.554.634.454.534.53211,600
Mar 29, 20184.464.564.464.514.51187,700
Mar 28, 20184.614.684.434.484.48248,300
Mar 27, 20184.684.754.604.604.60169,900
Mar 26, 20184.764.784.684.744.74225,100
Mar 23, 20184.804.864.694.704.70311,200
Mar 22, 20184.684.794.674.704.70173,100
Mar 21, 20184.654.744.624.734.73241,800
Mar 20, 20184.694.754.574.584.58147,300
Mar 19, 20184.564.764.564.694.69297,100
Mar 16, 20184.434.624.414.604.60393,700
Mar 15, 20184.524.544.414.454.45276,600
Mar 14, 20184.614.654.514.534.53152,900
Mar 13, 20184.524.684.514.594.59244,900
Mar 12, 20184.324.564.274.564.56369,900
Mar 09, 20184.234.414.214.364.36349,100
Mar 09, 20180.001667 Dividend
Mar 08, 20184.124.263.974.224.22326,100
Mar 07, 20184.184.194.084.114.11171,800
Mar 06, 20184.204.294.204.204.20184,400
Mar 05, 20184.214.264.104.154.15222,700
Mar 02, 20184.234.284.184.234.23219,300
Mar 01, 20184.044.234.034.234.23333,200
Feb 28, 20184.234.304.074.074.07328,200
Feb 27, 20184.464.474.224.244.24374,300
Feb 26, 20184.534.604.344.504.49307,200
Feb 23, 20184.444.474.364.474.46215,700
Feb 22, 20184.504.514.404.424.41137,000
Feb 21, 20184.474.574.424.454.44212,600
Feb 20, 20184.534.654.454.464.45234,200
Feb 16, 20184.594.674.514.604.59542,900
Feb 15, 20184.674.684.524.634.62208,200
Feb 14, 20184.324.664.304.624.61409,400
Feb 13, 20184.294.394.254.354.35228,500
Feb 12, 20184.144.374.114.304.30342,800
Feb 09, 20184.314.334.024.174.17613,300
Feb 09, 20180.001667 Dividend
Feb 08, 20184.314.424.304.324.31369,300
Feb 07, 20184.384.384.234.344.33370,100
Feb 06, 20184.384.464.274.314.30298,400
Feb 05, 20184.264.444.204.374.36381,000
Feb 02, 20184.444.494.254.294.28608,300
Feb 01, 20184.514.584.434.514.50309,600
Jan 31, 20184.664.674.444.524.51399,400
Jan 30, 20184.664.754.544.624.61309,400
Jan 29, 20184.684.724.524.664.65480,200
Jan 26, 20184.754.794.634.714.70307,200
Jan 25, 20184.884.894.654.734.72614,200
Jan 24, 20185.055.054.834.854.84810,100
Jan 23, 20184.884.984.784.974.96350,000
Jan 22, 20184.855.004.834.924.91292,100
Jan 19, 20184.784.904.724.834.82284,800
Jan 18, 20184.964.964.744.774.76421,600
Jan 17, 20184.995.014.834.934.92472,900
Jan 16, 20184.725.054.685.004.99900,100
Jan 12, 20184.504.694.474.664.65624,500
Jan 11, 20184.354.504.324.494.48374,800
Jan 10, 20184.254.384.254.374.36298,800
Jan 10, 20180.001667 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...