Historical Data for Gold Resource Corporation (GORO)

$ 4.48   0.15 (+3.46%) Volume: 842.47k 8:00 PM EST 12-Nov-2019
After Hours:  $ 4.48 0.00 (0.00%) Volume: 2.89k 7:39 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 4.35 4.48 4.26 4.48 842.27k 0.15 3.46% 4.48 3.69m 3,889
11/11/19 4.21 4.38 4.14 4.33 642.3k 0.13 3.10% 4.33 2.75m 3,458
11/08/19 4.14 4.26 4.10 4.20 740.13k -0.066665 -1.56% 4.20 3.1m 4,334
11/07/19 4.35 4.39 4.08 4.27 1.08m -0.119906 -2.73% 4.2667 4.56m 5,041
11/06/19 4.36 4.4141 4.26 4.39 469.64k 0.039968 0.92% 4.3866 2.05m 2,651
11/05/19 4.44 4.58 4.21 4.35 1.45m -0.209836 -4.61% 4.3466 6.33m 6,494
11/04/19 4.56 4.71 4.5099 4.56 932.99k 0.019985 0.44% 4.5564 4.29m 5,021
11/01/19 4.30 4.54 4.30 4.54 1.1m 0.159875 3.65% 4.5365 4.89m 5,018
10/31/19 4.25 4.45 4.21 4.38 1.19m 0.169867 4.04% 4.3766 5.2m 5,320
10/30/19 4.11 4.21 3.86 4.21 1.1m 0.069945 1.69% 4.2067 4.5m 4,724
10/29/19 3.88 4.16 3.88 4.14 1.09m 0.17986 4.55% 4.1368 4.44m 4,071
10/28/19 4.07 4.08 3.91 3.96 758.16k -0.129899 -3.18% 3.9569 3.01m 3,805
10/25/19 4.13 4.20 4.02 4.09 903.95k 0.039969 0.99% 4.0868 3.72m 4,122
10/24/19 3.93 4.13 3.91 4.05 1.08m 0.149883 3.85% 4.0468 4.36m 4,407
10/23/19 3.83 3.95 3.83 3.90 628.31k 0.069945 1.83% 3.897 2.45m 3,361
10/22/19 3.88 3.91 3.80 3.83 657.23k -0.039969 -1.03% 3.827 2.53m 3,242
10/21/19 3.90 3.94 3.71 3.87 848.27k 0.019985 0.52% 3.867 3.25m 4,052
10/18/19 3.71 3.87 3.665 3.85 1.04m 0.109914 2.94% 3.847 3.93m 5,245
10/17/19 3.53 3.76 3.48 3.74 1.47m 0.349727 10.32% 3.7371 5.35m 5,922
10/16/19 3.34 3.39 3.29 3.39 459.8k 0.059953 1.80% 3.3874 1.54m 3,136
10/15/19 3.35 3.38 3.29 3.33 523.27k -0.059953 -1.77% 3.3274 1.74m 3,247
10/14/19 3.37 3.395 3.27 3.39 345.54k 0.059953 1.80% 3.3874 1.16m 2,383