GORO - Gold Resource Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.60003.77003.60003.72003.72001,041,200
Sep 19, 20193.69003.77003.62003.62003.6200562,600
Sep 18, 20193.84003.89003.64003.67003.6700758,300
Sep 17, 20193.80003.88003.68003.83003.8300750,500
Sep 16, 20193.63003.75003.53003.75003.7500795,500
Sep 13, 20193.72003.85003.55003.56003.5600655,000
Sep 12, 20193.92003.97003.72003.73003.7300764,300
Sep 11, 20193.65003.84003.63003.84003.8400680,700
Sep 10, 20193.53003.72003.50003.65003.6500527,800
Sep 10, 20190.002 Dividend
Sep 09, 20193.60003.63003.45003.52003.5180709,100
Sep 06, 20193.68003.83003.53003.60003.5980933,600
Sep 05, 20193.61003.64003.49003.61003.60791,154,800
Sep 04, 20193.53003.70003.52003.63003.6279695,900
Sep 03, 20193.45003.58003.45003.52003.5180798,500
Aug 30, 20193.40003.52003.38003.41003.4081583,500
Aug 29, 20193.42003.48003.33003.44003.4380779,300
Aug 28, 20193.47003.55003.40003.44003.4380679,700
Aug 27, 20193.28003.49003.27003.45003.44801,416,000
Aug 26, 20193.35003.38003.22003.24003.2382883,700
Aug 23, 20193.14003.31003.11003.30003.29811,016,200
Aug 22, 20193.15003.22003.11003.11003.1082401,800
Aug 21, 20193.15003.27003.14003.20003.1982581,600
Aug 20, 20193.17003.22003.10003.15003.1482622,800
Aug 19, 20193.06003.25003.05003.16003.1582667,100
Aug 16, 20193.25003.31003.15003.15003.1482810,300
Aug 15, 20193.31003.35003.21003.29003.2881577,200
Aug 14, 20193.24003.38003.20003.28003.2781924,200
Aug 13, 20193.40003.40003.15003.20003.19821,096,300
Aug 12, 20193.30003.42003.15003.37003.36811,275,200
Aug 09, 20193.38003.44003.23003.29003.28811,681,000
Aug 09, 20190.001667 Dividend
Aug 08, 20193.69003.71003.46003.46003.45641,221,700
Aug 07, 20193.78003.83003.47003.70003.69612,487,500
Aug 06, 20193.79003.83003.60003.67003.66611,399,700
Aug 05, 20193.77003.86003.69003.77003.76601,265,400
Aug 02, 20193.77003.81003.63003.66003.6562905,000
Aug 01, 20193.58003.83003.45003.83003.82601,282,500
Jul 31, 20193.90003.93003.59003.59003.58622,021,400
Jul 30, 20193.92003.96003.83003.94003.9359945,900
Jul 29, 20193.79004.03003.73003.93003.92591,319,900
Jul 26, 20193.78003.83003.68003.75003.7461787,200
Jul 25, 20193.88004.02003.67003.70003.69611,488,100
Jul 24, 20193.64003.89003.63003.88003.87591,346,000
Jul 23, 20193.74003.76003.54003.57003.5663859,000
Jul 22, 20193.72003.73003.63003.73003.7261789,700
Jul 19, 20193.74003.91003.58003.67003.66611,341,700
Jul 18, 20193.61003.79003.52003.77003.76601,611,200
Jul 17, 20193.49003.69003.43003.55003.54631,313,900
Jul 16, 20193.28003.45003.27003.45003.44641,044,500
Jul 15, 20193.31003.34003.23003.29003.2865466,200
Jul 12, 20193.24003.36003.23003.34003.3365488,700
Jul 11, 20193.39003.40003.22003.23003.2266615,900
Jul 10, 20193.35003.40003.27003.40003.3964510,400
Jul 10, 20190.001667 Dividend
Jul 09, 20193.28003.31003.22003.30003.2949419,500
Jul 08, 20193.25003.35003.24003.29003.2849553,300
Jul 05, 20193.23003.26003.12003.23003.22501,042,000
Jul 03, 20193.42003.49003.27003.37003.3648550,700
Jul 02, 20193.19003.32003.17003.29003.2849702,400
Jul 01, 20193.26003.34003.15003.15003.1451752,300
Jun 28, 20193.33003.50003.31003.38003.37472,746,600
Jun 27, 20193.29003.35003.26003.33003.3248653,300
Jun 26, 20193.37003.44003.27003.32003.3148890,200
Jun 25, 20193.59003.65003.38003.40003.39471,676,400
Jun 24, 20193.36003.63003.34003.48003.47461,799,300
Jun 21, 20193.20003.29003.14003.28003.27491,175,100
Jun 20, 20193.26003.29003.17003.20003.19501,176,800
Jun 19, 20193.10003.18003.05003.08003.0752568,000
Jun 18, 20193.16003.24003.09003.15003.1451650,400
Jun 17, 20193.26003.28003.07003.13003.1251693,000
Jun 14, 20193.21003.37003.19003.25003.2449949,100
Jun 13, 20193.14003.20003.11003.13003.1251565,800
Jun 12, 20193.23003.25003.07003.11003.1052890,600
Jun 11, 20192.85003.27002.85003.14003.13511,180,300
Jun 10, 20192.82002.85002.74002.80002.7956775,200
Jun 10, 20190.001667 Dividend
Jun 07, 20193.00003.03002.89002.89002.8838623,700
Jun 06, 20192.86003.00002.81002.97002.9637669,600
Jun 05, 20193.00003.01002.83002.86002.8539794,400
Jun 04, 20192.96002.96002.83002.87002.8639598,400
Jun 03, 20192.93002.99002.83002.92002.9138933,800
May 31, 20192.82002.85002.74002.84002.8340620,100
May 30, 20192.81002.82002.73002.78002.7741493,700
May 29, 20192.84002.88002.74002.78002.7741424,800
May 28, 20192.94002.97002.77002.84002.8340581,400
May 24, 20192.89002.99002.89002.95002.9437369,900
May 23, 20192.95003.04002.90002.91002.9038448,700
May 22, 20193.11003.11002.92002.95002.9437442,400
May 21, 20192.95003.03002.86003.03003.0235408,400
May 20, 20193.00003.03002.91002.96002.9537647,900
May 17, 20193.14003.17002.96002.97002.9637925,300
May 16, 20193.24003.24003.15003.15003.1433381,000
May 15, 20193.27003.35003.21003.22003.2131382,500
May 14, 20193.48003.49003.21003.27003.2630600,500
May 13, 20193.24003.51003.22003.50003.4925652,600
May 10, 20193.27003.28003.17003.21003.2032495,800
May 10, 20190.001667 Dividend
May 09, 20193.45003.45003.25003.26003.2514613,900
May 08, 20193.70003.75003.32003.39003.38101,371,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...