Gold Resource Corporation Common Stock Historical Stock Prices

GORO 
$3.09
*  
0.14
4.75%
Get GORO Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading GORO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.96 3.10 2.91 3.09 685,015
04/27/2016 2.98 3.03 2.88 2.95 568,459
04/26/2016 2.89 2.99 2.77 2.98 504,837
04/25/2016 3 3.03 2.85 2.89 530,917
04/22/2016 2.97 3.08 2.95 2.99 494,761
04/21/2016 3 3.08 2.92 2.96 516,341
04/20/2016 3.1 3.14 2.87 2.94 867,926
04/19/2016 3.03 3.14 2.92 3.05 775,209
04/18/2016 2.8 2.91 2.77 2.9 582,483
04/15/2016 2.75 2.815 2.7 2.77 433,114
04/14/2016 2.64 2.75 2.62 2.72 501,649
04/13/2016 2.7 2.82 2.65 2.68 474,476
04/12/2016 2.68 2.81 2.6 2.78 755,514
04/11/2016 2.52 2.68 2.51 2.68 838,671
04/08/2016 2.46 2.5 2.42 2.5 388,849
04/07/2016 2.46 2.5 2.41 2.44 437,294
04/06/2016 2.37 2.4 2.34 2.4 282,946
04/05/2016 2.37 2.39 2.31 2.38 278,751
04/04/2016 2.39 2.39 2.235 2.28 338,755
04/01/2016 2.28 2.41 2.22 2.4 651,690
03/31/2016 2.42 2.439 2.33 2.33 259,529
03/30/2016 2.45 2.46 2.33 2.37 342,574
03/29/2016 2.31 2.5 2.27 2.44 526,911
03/28/2016 2.31 2.31 2.24 2.3 184,982
03/24/2016 2.2 2.32 2.2 2.3 206,496
03/23/2016 2.36 2.4 2.22 2.25 570,389
03/22/2016 2.49 2.5 2.42 2.47 329,013
03/21/2016 2.39 2.49 2.38 2.42 527,029
03/18/2016 2.28 2.45 2.28 2.44 1,632,094
03/17/2016 2.4 2.45 2.27 2.3 659,357
03/16/2016 2.12 2.37 2.12 2.35 574,039
03/15/2016 2.22 2.25 2.12 2.21 366,317
03/14/2016 2.32 2.35 2.22 2.26 774,869
03/11/2016 2.28 2.33 2.22 2.26 323,570
03/10/2016 2.1 2.35 2.1 2.27 873,822
03/09/2016 2.05 2.3 2.02 2.2 764,055
03/08/2016 2.31 2.368 2.15 2.16 499,065
03/07/2016 2.2 2.32 2.17 2.23 501,787
03/04/2016 2.19 2.4 2.09 2.12 1,207,421
03/03/2016 2.04 2.17 2.02 2.14 876,980
03/02/2016 1.93 2.01 1.85 1.99 495,806
03/01/2016 1.97 1.98 1.9 1.92 420,627
02/29/2016 1.96 1.99 1.91 1.96 379,307
02/26/2016 1.94 1.98 1.89 1.94 438,892
02/25/2016 1.99 2 1.91 1.95 348,501
02/24/2016 1.96 2.08 1.89 1.91 970,787
02/23/2016 1.86 1.94 1.85 1.91 690,540
02/22/2016 1.68 1.81 1.68 1.81 645,652
02/19/2016 1.74 1.8 1.73 1.74 657,619
02/18/2016 1.7 1.79 1.67 1.77 874,749
02/17/2016 1.61 1.74 1.59 1.69 416,226
02/16/2016 1.66 1.69 1.55 1.62 433,913
02/12/2016 1.7 1.8 1.655 1.69 862,072
02/11/2016 1.75 1.7699 1.63 1.71 1,011,073
02/10/2016 1.55 1.68 1.5 1.58 560,214
02/09/2016 1.75 1.75 1.55 1.59 504,262
02/08/2016 1.63 1.73 1.62 1.7 899,823
02/05/2016 1.45 1.61 1.42 1.57 504,446
02/04/2016 1.36 1.58 1.36 1.48 844,382
02/03/2016 1.25 1.34 1.25 1.33 700,836
02/02/2016 1.37 1.4 1.26 1.26 457,206
02/01/2016 1.35 1.46 1.35 1.38 298,345
01/29/2016 1.35 1.39 1.34 1.34 396,825
01/28/2016 1.35 1.39 1.3361 1.36 183,855
01/27/2016 1.38 1.42 1.32 1.4 362,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?