Historical Data for Gold Resource Corporation (GORO)

$ 2.91   -0.04 (-1.36%) Volume: 448.75k 8:00 PM EDT May 23, 2019
After Hours:  $ 2.91 0.00 (0.00%) Volume: 2.32k 4:58 PM EDT May 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/23/19 2.95 3.04 2.90 2.91 448.75k -0.04 -1.36% 2.91 1.33m 2,428
05/22/19 3.11 3.11 2.92 2.95 442.39k -0.08 -2.64% 2.95 1.33m 2,422
05/21/19 2.95 3.03 2.86 3.03 408.36k 0.07 2.36% 3.03 1.21m 2,225
05/20/19 3.00 3.03 2.91 2.96 647.9k -0.01 -0.34% 2.96 1.92m 3,146
05/17/19 3.14 3.17 2.96 2.97 925.32k -0.18 -5.71% 2.97 2.79m 3,557
05/16/19 3.24 3.24 3.15 3.15 381.05k -0.07 -2.17% 3.15 1.21m 1,985
05/15/19 3.27 3.35 3.21 3.22 382.46k -0.05 -1.53% 3.22 1.24m 2,139
05/14/19 3.48 3.4874 3.21 3.27 600.49k -0.23 -6.57% 3.27 1.98m 3,270
05/13/19 3.24 3.51 3.22 3.50 652.62k 0.29 9.03% 3.50 2.21m 3,269
05/10/19 3.27 3.28 3.17 3.21 495.82k -0.048334 -1.48% 3.21 1.59m 2,844
05/09/19 3.45 3.45 3.25 3.26 613.92k -0.129934 -3.83% 3.2583 2.02m 2,892
05/08/19 3.70 3.75 3.32 3.39 1.37m -0.309841 -8.38% 3.3883 4.75m 5,842
05/07/19 3.68 3.73 3.57 3.70 976.1k 0.059969 1.65% 3.6981 3.54m 3,083
05/06/19 3.61 3.65 3.58 3.64 370.08k 0.049974 1.39% 3.6381 1.34m 1,889
05/03/19 3.60 3.6666 3.59 3.59 429.96k 0.009995 0.28% 3.5882 1.56m 2,444
05/02/19 3.56 3.66 3.56 3.58 490.02k -0.009995 -0.28% 3.5782 1.76m 2,252
05/01/19 3.66 3.69 3.58 3.59 420.56k -0.069964 -1.91% 3.5882 1.52m 2,405
04/30/19 3.67 3.775 3.64 3.66 820.1k 0.009995 0.27% 3.6581 3.02m 2,794
04/29/19 3.81 3.81 3.62 3.65 456.96k -0.179908 -4.70% 3.6481 1.68m 2,499
04/26/19 3.70 3.84 3.67 3.83 629.15k 0.189903 5.22% 3.828 2.37m 4,134
04/25/19 3.70 3.74 3.63 3.64 370.33k -0.059969 -1.62% 3.6381 1.36m 2,527
04/24/19 3.58 3.78 3.5799 3.70 608.56k 0.099949 2.78% 3.6981 2.26m 3,647