Gold Resource Corporation Historical Stock Prices

GORO 
$3.24
*  
0.03
0.92%
Get GORO Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading GORO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GORO Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-2015

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  3.35  3.41  3.20  3.24 545,337
03/26/2015 3.35 3.41 3.2 3.24 545,287
03/25/2015 3.29 3.33 3.25 3.27 389,506
03/24/2015 3.26 3.27 3.18 3.27 361,199
03/23/2015 3.01 3.25 3.01 3.24 714,043
03/20/2015 2.81 3.19 2.81 2.95 2,575,092
03/19/2015 2.8 2.895 2.73 2.77 429,233
03/18/2015 2.76 2.85 2.62 2.84 735,005
03/17/2015 2.81 2.91 2.7 2.73 550,000
03/16/2015 2.98 3.01 2.85 2.88 507,795
03/13/2015 3.01 3.03 2.875 2.98 350,111
03/12/2015 3.1 3.14 2.96 3.01 303,453
03/11/2015 2.98 3.155 2.9 3.07 458,207
03/10/2015 2.96 3.05 2.9 2.96 618,343
03/09/2015 3.16 3.16 3 3.01 430,844
03/06/2015 3.27 3.28 2.955 3.16 703,052
03/05/2015 3.32 3.36 3.262 3.32 138,686
03/04/2015 3.33 3.36 3.26 3.31 311,604
03/03/2015 3.41 3.49 3.31 3.32 290,202
03/02/2015 3.47 3.49 3.35 3.43 268,449
02/27/2015 3.45 3.48 3.38 3.46 313,953
02/26/2015 3.43 3.48 3.38 3.42 316,594
02/25/2015 3.37 3.4 3.28 3.34 251,278
02/24/2015 3.31 3.37 3.28 3.34 304,268
02/23/2015 3.37 3.43 3.31 3.33 176,235
02/20/2015 3.42 3.5 3.38 3.39 320,089
02/19/2015 3.45 3.5 3.4 3.41 263,404
02/18/2015 3.38 3.47 3.31 3.45 288,841
02/17/2015 3.35 3.42 3.32 3.38 227,336
02/13/2015 3.37 3.44 3.33 3.42 345,481
02/12/2015 3.34 3.355 3.26 3.33 174,474
02/11/2015 3.31 3.35 3.19 3.28 234,485
02/10/2015 3.45 3.45 3.28 3.31 369,284
02/09/2015 3.38 3.48 3.34 3.45 250,385
02/06/2015 3.42 3.47 3.35 3.4 392,551
02/05/2015 3.46 3.52 3.4 3.52 213,215
02/04/2015 3.51 3.59 3.42 3.45 385,088
02/03/2015 3.5 3.5 3.36 3.41 382,091
02/02/2015 3.45 3.56 3.37 3.52 344,842
01/30/2015 3.38 3.6 3.32 3.5 531,628
01/29/2015 3.3 3.4 3.24 3.4 414,288
01/28/2015 3.56 3.62 3.35 3.4 489,686
01/27/2015 3.54 3.65 3.5 3.56 596,419
01/26/2015 3.4 3.54 3.2 3.54 515,421
01/23/2015 3.69 3.7 3.44 3.49 544,660
01/22/2015 3.81 3.84 3.65 3.69 517,022
01/21/2015 3.84 3.8776 3.65 3.71 674,653
01/20/2015 3.81 3.88 3.67 3.83 716,199
01/16/2015 3.57 3.76 3.57 3.65 560,617
01/15/2015 3.6 3.74 3.49 3.55 782,297
01/14/2015 3.5 3.58 3.355 3.48 508,060
01/13/2015 3.7 3.74 3.4 3.49 637,899
01/12/2015 3.47 3.6999 3.47 3.64 613,185
01/09/2015 3.6 3.6399 3.45 3.45 579,619
01/08/2015 3.48 3.64 3.41 3.56 796,111
01/07/2015 3.66 3.73 3.42 3.44 669,849
01/06/2015 3.52 3.84 3.51 3.72 873,218
01/05/2015 3.44 3.53 3.34 3.45 607,348
01/02/2015 3.32 3.52 3.3 3.44 491,501
12/31/2014 3.38 3.52 3.36 3.38 533,342
12/30/2014 3.25 3.56 3.25 3.4 994,068
12/29/2014 3.16 3.35 3.1 3.19 704,467
12/26/2014 3.18 3.29 3.13 3.18 428,186
*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?