Gold Resource Corporation Historical Stock Prices

GORO 
$3.17
*  
0.21
7.09%
Get GORO Alerts
*Delayed - data as of Dec. 19, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.97  3.31  2.94  3.17 6,386,256
12/18/2014 2.89 2.99 2.82 2.96 909,262
12/17/2014 2.77 2.89 2.7 2.88 860,172
12/16/2014 3.05 3.05 2.75 2.82 931,715
12/15/2014 3.25 3.27 2.8617 2.88 1,315,230
12/12/2014 3.35 3.4 3.25 3.27 447,242
12/11/2014 3.4 3.545 3.32 3.41 478,612
12/10/2014 3.69 3.71 3.43 3.45 666,061
12/09/2014 3.6 3.68 3.5 3.6 684,168
12/08/2014 3.64 3.69 3.3011 3.45 745,169
12/05/2014 3.59 3.7 3.53 3.62 457,913
12/04/2014 3.59 3.855 3.58 3.63 429,267
12/03/2014 3.93 3.96 3.71 3.75 700,000
12/02/2014 3.81 3.86 3.61 3.76 494,014
12/01/2014 3.7 3.935 3.63 3.89 615,418
11/28/2014 3.77 3.9 3.6 3.6 421,667
11/26/2014 4.1 4.1 3.93 3.97 332,264
11/25/2014 4.09 4.12 3.88 4.1 634,559
11/24/2014 3.94 4.14 3.9 4.05 478,062
11/21/2014 3.97 4.14 3.9 3.92 607,256
11/20/2014 3.81 3.9 3.725 3.83 490,157
11/19/2014 3.91 3.9601 3.66 3.72 684,607
11/18/2014 4.06 4.07 3.81 3.91 662,606
11/17/2014 3.71 3.83 3.66 3.78 446,145
11/14/2014 3.49 3.84 3.47 3.72 860,732
11/13/2014 3.74 3.77 3.5 3.55 616,265
11/12/2014 3.87 3.97 3.57 3.63 1,061,748
11/11/2014 3.81 3.95 3.6 3.86 566,709
11/10/2014 4 4 3.6 3.62 624,646
11/07/2014 3.77 4.05 3.75 4.03 824,755
11/06/2014 3.57 3.86 3.51 3.63 684,768
11/05/2014 3.53 3.73 3.5 3.51 768,445
11/04/2014 3.78 3.95 3.72 3.74 551,607
11/03/2014 3.93 4.11 3.87 3.94 808,508
10/31/2014 4 4.09 3.84 3.89 1,450,304
10/30/2014 4.55 4.55 4.17 4.19 697,915
10/29/2014 4.85 4.89 4.58 4.63 493,774
10/28/2014 4.75 4.99 4.62 4.88 333,873
10/27/2014 4.68 4.72 4.61 4.64 320,949
10/24/2014 4.93 4.93 4.74 4.76 276,063
10/23/2014 4.61 4.95 4.61 4.93 505,497
10/22/2014 4.84 4.94 4.66 4.69 349,403
10/21/2014 4.97 4.99 4.82 4.87 516,052
10/20/2014 5.15 5.27 4.96 5.12 348,339
10/17/2014 5.25 5.2672 5 5.05 541,602
10/16/2014 5.02 5.35 5.02 5.21 454,363
10/15/2014 4.95 5.22 4.78 5.18 867,145
10/14/2014 4.61 4.945 4.59 4.77 632,146
10/13/2014 4.39 4.72 4.39 4.57 617,498
10/10/2014 4.51 4.63 4.3 4.38 598,580
10/09/2014 4.75 4.8 4.41 4.47 842,190
10/08/2014 4.35 4.82 4.16 4.77 705,929
10/07/2014 4.64 4.7 4.32 4.32 821,759
10/06/2014 4.74 4.838 4.48 4.7 631,554
10/03/2014 5.23 5.29 4.68 4.69 742,080
10/02/2014 5.13 5.36 5.12 5.29 390,023
10/01/2014 5.17 5.2722 5.11 5.11 345,633
09/30/2014 5.28 5.324 5.12 5.12 389,691
09/29/2014 5.31 5.38 5.28 5.31 310,088
09/26/2014 5.27 5.36 5.2301 5.28 241,126
09/25/2014 5.25 5.42 5.11 5.36 446,599
09/24/2014 5.34 5.43 5.27 5.34 301,895
09/23/2014 5.46 5.46 5.29 5.37 403,664
09/22/2014 5.4 5.44 5.18 5.25 587,436
09/19/2014 5.82 5.92 5.43 5.43 1,205,473
09/18/2014 5.77 5.88 5.695 5.83 421,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?