Historical Data for Gold Resource Corporation (GORO)

$ 3.30   0.19 (+6.11%) Volume: 1.02m 8:00 PM EDT Aug 23, 2019
After Hours:  $ 3.29   -0.01 (-0.30%) Volume: 3.57k 6:58 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 3.14 3.31 3.11 3.30 1.02m 0.19 6.11% 3.30 3.3m 5,265
08/22/19 3.15 3.22 3.11 3.11 401.77k -0.09 -2.81% 3.11 1.27m 2,431
08/21/19 3.15 3.27 3.1401 3.20 581.62k 0.05 1.59% 3.20 1.86m 2,830
08/20/19 3.17 3.22 3.095 3.15 632.81k -0.01 -0.32% 3.15 1.99m 3,420
08/19/19 3.06 3.25 3.05 3.16 670.33k 0.01 0.32% 3.16 2.13m 3,552
08/16/19 3.25 3.31 3.15 3.15 811.31k -0.14 -4.26% 3.15 2.6m 3,616
08/15/19 3.31 3.3468 3.205 3.29 577.16k 0.01 0.30% 3.29 1.88m 3,157
08/14/19 3.24 3.38 3.202 3.28 924.2k 0.08 2.50% 3.28 3.06m 4,676
08/13/19 3.40 3.40 3.15 3.20 1.1m -0.17 -5.04% 3.20 3.54m 5,349
08/12/19 3.30 3.415 3.15 3.37 1.7m 0.08 2.43% 3.37 5.67m 9,563
08/09/19 3.38 3.4393 3.23 3.29 1.68m -0.168332 -4.87% 3.29 5.57m 6,541
08/08/19 3.69 3.71 3.46 3.46 1.22m -0.239885 -6.49% 3.4583 4.35m 5,480
08/07/19 3.78 3.83 3.47 3.70 2.49m 0.029986 0.82% 3.6982 9.02m 8,189
08/06/19 3.79 3.83 3.60 3.67 1.4m -0.099952 -2.65% 3.6682 5.15m 6,716
08/05/19 3.77 3.86 3.6855 3.77 1.27m 0.109947 3.01% 3.7682 4.8m 5,706
08/02/19 3.77 3.808 3.63 3.66 904.97k -0.169918 -4.44% 3.6582 3.36m 4,457
08/01/19 3.58 3.83 3.45 3.83 1.28m 0.239884 6.69% 3.8282 4.68m 4,990
07/31/19 3.90 3.93 3.59 3.59 2.02m -0.349831 -8.88% 3.5883 7.6m 7,354
07/30/19 3.92 3.96 3.83 3.94 948.28k 0.009995 0.25% 3.9381 3.69m 4,249
07/29/19 3.79 4.03 3.73 3.93 1.32m 0.179913 4.80% 3.9281 5.13m 5,996
07/26/19 3.78 3.83 3.68 3.75 787.24k 0.049976 1.35% 3.7482 2.96m 4,374
07/25/19 3.88 4.02 3.67 3.70 1.49m -0.179913 -4.64% 3.6982 5.69m 6,859