Gold Resource Corporation Historical Stock Prices

GORO 
$5.42
*  
0.17
3.24%
Get GORO Alerts
*Delayed - data as of Sep. 23, 2014 15:27 ET  -  Find a broker to begin trading GORO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GORO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:27  5.33  5.46  5.29  5.42 323,067
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
09/17/2014 5.77 6.04 5.74 5.79 586,456
09/16/2014 5.71 5.87 5.62 5.8 365,516
09/15/2014 5.66 5.77 5.5 5.71 519,777
09/12/2014 5.72 5.82 5.6227 5.66 387,465
09/11/2014 5.54 5.88 5.49 5.85 518,292
09/10/2014 5.6 5.73 5.56 5.65 379,154
09/09/2014 5.5 5.67 5.41 5.66 615,333
09/08/2014 5.7 5.71 5.35 5.48 905,306
09/05/2014 5.71 5.79 5.52 5.73 465,234
09/04/2014 5.9 6.02 5.6 5.63 762,285
09/03/2014 5.93 5.95 5.8 5.83 455,105
09/02/2014 6.05 6.09 5.86 5.87 674,435
08/29/2014 6.3 6.33 6.13 6.2 1,146,923
08/28/2014 6.25 6.26 6.13 6.19 401,185
08/27/2014 6.24 6.35 6.11 6.17 907,713
08/26/2014 6.1 6.22 6 6.12 2,116,778
08/25/2014 5.77 5.99 5.75 5.98 351,427
08/22/2014 5.8 5.84 5.71 5.79 302,042
08/21/2014 5.8 5.85 5.7 5.83 561,413
08/20/2014 6 6.0228 5.86 5.87 441,289
08/19/2014 6.07 6.14 5.97 6.05 310,448
08/18/2014 6.1 6.1769 5.96 6.09 576,322
08/15/2014 5.99 6.19 5.9 6.14 573,811
08/14/2014 6.15 6.16 5.96 6.04 1,122,340
08/13/2014 6.14 6.23 6.12 6.14 487,423
08/12/2014 6.15 6.24 6.09 6.13 903,725
08/11/2014 5.7 6.17 5.5 6.08 1,191,382
08/08/2014 5.4 5.75 5.38 5.75 1,137,820
08/07/2014 5.5 5.53 5.37 5.38 465,061
08/06/2014 5.35 5.625 5.35 5.54 652,134
08/05/2014 5.25 5.33 5.15 5.3 432,331
08/04/2014 5.35 5.39 5.11 5.25 514,883
08/01/2014 5.35 5.5 5.26 5.37 640,446
07/31/2014 5.39 5.48 5.195 5.28 650,251
07/30/2014 5.61 5.7 5.36 5.45 552,305
07/29/2014 5.49 5.7 5.36 5.64 820,908
07/28/2014 5.3 5.49 5.245 5.45 859,037
07/25/2014 5.26 5.32 5.17 5.32 552,299
07/24/2014 5.04 5.38 4.85 5.31 5,177,455
07/23/2014 4.95 5.11 4.9 5.05 674,077
07/22/2014 5.03 5.03 4.85 4.94 598,935
07/21/2014 5.04 5.07 4.85 5.02 752,782
07/18/2014 5.1 5.11 4.83 5.04 764,543
07/17/2014 5 5.31 4.96 5.18 1,151,510
07/16/2014 4.87 5 4.83 4.94 630,829
07/15/2014 4.93 4.99 4.78 4.82 557,420
07/14/2014 4.91 4.98 4.86 4.9 434,498
07/11/2014 4.89 5.12 4.87 5.03 790,843
07/10/2014 5 5.2 4.84 4.87 827,185
07/09/2014 4.93 4.99 4.79 4.94 605,521
07/08/2014 4.93 4.97 4.74 4.94 645,346
07/07/2014 5.07 5.07 4.8 4.83 497,454
07/03/2014 4.84 5.08 4.83 5.08 250,368
07/02/2014 4.93 5.12 4.89 5.05 400,041
07/01/2014 5.05 5.14 4.91 4.94 458,825
06/30/2014 4.95 5.14 4.8 5.06 589,707
06/27/2014 4.9 5.01 4.9 5 808,386
06/26/2014 4.83 4.95 4.76 4.9 376,898
06/25/2014 4.69 4.87 4.69 4.85 605,603
06/24/2014 5.1 5.11 4.7 4.72 908,132
06/23/2014 5.11 5.155 4.89 5.08 1,041,975
06/20/2014 5.23 5.23 5.04 5.11 3,282,202
06/19/2014 5.02 5.27 5 5.2 1,395,059
06/18/2014 4.9 4.99 4.79 4.97 615,234
06/17/2014 4.66 4.92 4.61 4.9 800,372
06/16/2014 4.61 4.79 4.51 4.71 1,222,621
06/13/2014 4.56 4.57 4.45 4.55 464,820
06/12/2014 4.49 4.6 4.43 4.55 899,623
06/11/2014 4.35 4.52 4.32 4.44 557,276
06/10/2014 4.3 4.4 4.18 4.35 600,394
06/09/2014 4.34 4.36 4.23 4.29 320,525
06/06/2014 4.32 4.38 4.22 4.37 311,183
06/05/2014 4.24 4.33 4.21 4.32 485,645
06/04/2014 4.28 4.33 4.14 4.17 324,664
06/03/2014 4.24 4.305 4.15 4.3 377,318
06/02/2014 4.31 4.39 4.24 4.25 404,208
05/30/2014 4.47 4.48 4.33 4.38 681,092
05/29/2014 4.36 4.58 4.33 4.44 456,609
05/28/2014 4.33 4.42 4.27 4.35 568,084
05/27/2014 4.35 4.37 4.2739 4.31 415,340
05/23/2014 4.26 4.44 4.24 4.39 419,775
05/22/2014 4.6 4.6 4.43 4.44 434,604
05/21/2014 4.47 4.57 4.33 4.53 429,448
05/20/2014 4.57 4.6 4.43 4.48 823,167
05/19/2014 4.39 4.54 4.35 4.51 969,548
05/16/2014 4.35 4.44 4.27 4.3 596,468
05/15/2014 4.27 4.47 4.27 4.37 795,403
05/14/2014 4.36 4.42 4.25 4.31 965,263
05/13/2014 3.95 4.79 3.95 4.28 3,691,399
05/12/2014 3.68 3.68 3.52 3.52 1,214,925
05/09/2014 3.69 3.7 3.55 3.57 671,575
05/08/2014 3.82 3.89 3.69 3.71 532,598
05/07/2014 3.91 3.9353 3.77 3.8 414,978
05/06/2014 4.11 4.14 3.84 3.92 888,034
05/05/2014 4.36 4.39 4.09 4.09 968,867
05/02/2014 4.5 4.5 4.33 4.33 795,561
05/01/2014 4.55 4.56 4.43 4.45 651,907
04/30/2014 4.67 4.78 4.565 4.61 511,878
04/29/2014 4.67 4.765 4.61 4.71 352,651
04/28/2014 4.73 4.74 4.58 4.64 254,035
04/25/2014 4.78 4.93 4.68 4.73 384,060
04/24/2014 4.72 4.8699 4.695 4.76 252,624
04/23/2014 4.75 4.83 4.64 4.75 253,982
04/22/2014 4.63 4.78 4.5698 4.76 309,514
04/21/2014 4.61 4.69 4.45 4.59 492,718
04/17/2014 4.75 4.81 4.6 4.6 365,238
04/16/2014 4.87 4.87 4.76 4.77 230,776
04/15/2014 4.78 4.91 4.75 4.85 377,035
04/14/2014 4.89 5.05 4.77 4.96 356,887
04/11/2014 4.98 4.98 4.76 4.81 376,764
04/10/2014 5.1 5.13 4.9 4.97 385,588
04/09/2014 4.88 5.12 4.861 5.06 300,273
04/08/2014 4.96 4.99 4.8 4.93 614,890
04/07/2014 5.01 5.01 4.88 4.88 663,595
04/04/2014 5.05 5.15 4.92 5.02 715,423
04/03/2014 4.94 5.02 4.86 4.93 257,243
04/02/2014 4.87 5.07 4.8 5 525,300
04/01/2014 4.75 4.85 4.66 4.77 649,321
03/31/2014 5.03 5.0999 4.725 4.78 472,903
03/28/2014 4.82 5.05 4.79 5 313,272
03/27/2014 4.72 4.86 4.63 4.84 443,474
03/26/2014 5.08 5.15 4.71 4.72 635,895
03/25/2014 4.97 5.17 4.97 5.07 504,634
03/24/2014 5.05 5.05 4.75 4.92 948,996
03/21/2014 5.29 5.35 5 5.12 1,360,488
03/20/2014 5.11 5.32 5.1 5.24 606,595
03/19/2014 5.51 5.59 5.16 5.16 835,479
03/18/2014 5.51 5.85 5.5 5.62 742,055
03/17/2014 5.94 5.98 5.65 5.74 887,992
03/14/2014 6.16 6.16 5.78 5.91 519,860
03/13/2014 5.84 6.09 5.7 5.81 954,366
03/12/2014 5.79 5.95 5.4 5.81 1,169,612
03/11/2014 5.57 5.59 5.26 5.31 534,217
03/10/2014 5.52 5.59 5.37 5.4 343,310
03/07/2014 5.47 5.58 5.4 5.52 271,860
03/06/2014 5.52 5.7 5.49 5.55 396,689
03/05/2014 5.42 5.62 5.4 5.49 466,600
03/04/2014 5.18 5.56 5.13 5.41 649,314
03/03/2014 5.38 5.45 5.15 5.2 523,126
02/28/2014 5.32 5.38 5.15 5.15 273,845
02/27/2014 5.16 5.45 5.1 5.31 380,948
02/26/2014 5.5 5.5 5.14 5.16 576,688
02/25/2014 5.49 5.55 5.37 5.39 285,095
02/24/2014 5.62 5.62 5.48 5.51 346,669
02/21/2014 5.55 5.64 5.36 5.47 453,798
02/20/2014 5.23 5.6 5.21 5.55 505,706
02/19/2014 5.45 5.69 5.22 5.24 742,444
02/18/2014 5.52 5.7 5.28 5.48 885,919
02/14/2014 5.35 5.6 5.26 5.47 810,906
02/13/2014 4.96 5.29 4.9 5.24 569,695
02/12/2014 5.27 5.29 4.91 4.97 634,011
02/11/2014 5.26 5.43 5.16 5.29 847,359
02/10/2014 4.88 5.18 4.85 5.15 1,235,293
02/07/2014 4.53 4.64 4.5 4.62 303,631
02/06/2014 4.59 4.61 4.46 4.51 274,692
02/05/2014 4.73 4.75 4.47 4.53 494,695
02/04/2014 4.53 4.6 4.45 4.58 499,305
02/03/2014 4.62 4.75 4.52 4.55 394,190
01/31/2014 4.75 4.83 4.6 4.61 391,241
01/30/2014 4.65 4.72 4.59 4.61 371,894
01/29/2014 4.75 4.85 4.61 4.69 537,128
01/28/2014 4.64 4.75 4.59 4.73 411,082
01/27/2014 5.06 5.06 4.62 4.64 467,363
01/24/2014 5.48 5.48 4.99 5.07 441,700
01/23/2014 5.29 5.5 5.2 5.29 428,185
01/22/2014 5.21 5.26 5.09 5.18 358,598
01/21/2014 5.01 5.27 4.88 5.23 947,262
01/17/2014 4.71 4.99 4.71 4.95 670,636
01/16/2014 4.72 4.82 4.7 4.7 331,691
01/15/2014 4.64 4.84 4.64 4.78 177,456
01/14/2014 4.8 4.89 4.74 4.79 278,491
01/13/2014 4.63 4.86 4.58 4.8 520,090
01/10/2014 4.65 4.795 4.59 4.66 553,573
01/09/2014 4.63 4.66 4.55 4.55 213,308
01/08/2014 4.72 4.73 4.6 4.67 331,229
01/07/2014 4.78 4.78 4.64 4.76 262,665
01/06/2014 4.93 4.93 4.71 4.8 384,866
01/03/2014 4.65 4.85 4.62 4.83 435,889
01/02/2014 4.72 4.74 4.55 4.63 658,928
12/31/2013 4.55 4.75 4.51 4.53 1,215,743
12/30/2013 4.7 4.76 4.55 4.56 480,079
12/27/2013 4.63 4.75 4.61 4.75 420,082
12/26/2013 4.8 4.9 4.53 4.57 779,020
12/24/2013 4.75 4.9 4.72 4.86 184,680
12/23/2013 4.69 4.8 4.61 4.79 394,460
12/20/2013 4.66 4.76 4.59 4.66 1,035,287
12/19/2013 4.75 4.79 4.61 4.63 497,798
12/18/2013 4.89 5.02 4.79 4.81 743,307
12/17/2013 4.77 4.96 4.77 4.86 438,401
12/16/2013 4.88 4.97 4.76 4.79 285,863
12/13/2013 4.79 4.97 4.79 4.85 461,738
12/12/2013 4.82 4.93 4.74 4.76 538,566
12/11/2013 5.12 5.15 4.99 5.01 261,640
12/10/2013 5.16 5.29 5.05 5.09 475,486
12/09/2013 4.99 5.05 4.91 5.01 260,137
12/06/2013 4.87 5.039 4.85 4.9 234,833
12/05/2013 4.78 5.02 4.78 4.85 219,300
12/04/2013 4.91 5.12 4.86 4.99 343,889
12/03/2013 4.89 5.029 4.82 4.9 333,519
12/02/2013 5.06 5.12 4.82 4.94 476,232
11/29/2013 5.05 5.285 5.05 5.16 188,500
11/27/2013 4.96 5.08 4.92 5.01 252,494
11/26/2013 4.98 5.03 4.9 4.96 367,683
11/25/2013 4.97 5.09 4.8 5.04 919,476
11/22/2013 5.38 5.38 5.04 5.07 246,016
11/21/2013 5.14 5.19 4.91 5.09 525,898
11/20/2013 5.09 5.2 4.92 4.99 495,043
11/19/2013 5.18 5.3 5.08 5.14 290,219
11/18/2013 5.4 5.4 5.15 5.15 575,470
11/15/2013 5.53 5.54 5.34 5.42 251,302
11/14/2013 5.37 5.55 5.34 5.5 475,875
11/13/2013 5.46 5.46 5.25 5.27 312,575
11/12/2013 5.44 5.54 5.31 5.31 337,895
11/11/2013 5.32 5.545 5.24 5.43 379,848
11/08/2013 5.22 5.38 5.09 5.35 628,485
11/07/2013 5.29 5.53 5.29 5.47 283,076
11/06/2013 5.5 5.62 5.4 5.54 430,039
11/05/2013 5.46 5.59 5.4454 5.51 275,141
11/04/2013 5.61 5.62 5.41 5.47 478,818
11/01/2013 5.16 5.62 5.14 5.6 962,322
10/31/2013 5.34 5.35 5.19 5.19 440,382
10/30/2013 5.33 5.64 5.29 5.42 339,891
10/29/2013 5.5 5.52 5.29 5.3 312,535
10/28/2013 5.34 5.58 5.3 5.52 519,119
10/25/2013 5.24 5.35 5.15 5.34 354,279
10/24/2013 5.31 5.41 5.18 5.24 517,576
10/23/2013 5.12 5.369 5.12 5.23 384,415
10/22/2013 5.28 5.43 5.14 5.31 607,606
10/21/2013 5.03 5.11 5.02 5.11 370,901
10/18/2013 4.98 5.09 4.97 4.99 391,252
10/17/2013 5.02 5.13 4.95 5.01 703,112
10/16/2013 4.49 4.89 4.49 4.84 479,565
10/15/2013 4.58 4.89 4.55 4.74 782,828
10/14/2013 5 5 4.4944 4.65 2,616,835
10/11/2013 5.37 5.37 4.93 4.95 2,046,095
10/10/2013 5.56 5.75 5.39 5.45 837,575
10/09/2013 5.46 5.6 5.35 5.59 580,028
10/08/2013 5.93 5.96 5.44 5.49 782,874
10/07/2013 5.56 5.8 5.5 5.77 535,073
10/04/2013 5.65 5.72 5.4899 5.5 741,825
10/03/2013 5.51 5.81 5.41 5.64 658,731
10/02/2013 5.97 6.05 5.65 5.66 1,234,475
10/01/2013 6.37 6.54 5.9 5.92 1,346,124
09/30/2013 6.36 6.7892 6.36 6.615 316,626
09/27/2013 6.86 6.91 6.64 6.73 320,227
09/26/2013 6.68 6.89 6.67 6.77 368,398
09/25/2013 6.69 6.9 6.66 6.71 378,377
09/24/2013 6.61 6.86 6.42 6.72 532,075
09/23/2013 6.81 6.95 6.61 6.67 629,641
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?