Home > Quotes > GORO > Historical Prices

Gold Resource Corporation Historical Stock Prices

GORO 
$9.08
*  
0.14
  negative  
1.57%
Get GORO Alerts
*Delayed - data as of May 20, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.88  9.12  8.76  9.08 556,844
05/17/2013 9.28 9.4 8.92 8.94 379,803
05/16/2013 9.22 9.53 9.15 9.29 268,878
05/15/2013 9.83 10.3 9.23 9.3 282,974
05/14/2013 9.47 9.83 9.47 9.65 222,677
05/13/2013 9.75 9.76 9.52 9.55 223,780
05/10/2013 9.79 9.93 9.6 9.86 334,143
05/09/2013 9.83 10.248 9.82 9.94 375,191
05/08/2013 10.12 10.37 9.94 10.32 284,414
05/07/2013 10.07 10.07 9.6 9.89 213,466
05/06/2013 9.95 10.23 9.88 10.17 226,896
05/03/2013 9.89 10.16 9.8 9.92 249,843
05/02/2013 9.89 9.89 9.89 9.89 637
05/01/2013 10.01 10.08 9.6 9.75 618,561
04/30/2013 10 10.24 9.53 10.24 377,723
04/29/2013 9.47 10.22 9.22 10.14 578,961
04/26/2013 10.23 10.24 9.75 9.89 527,725
04/25/2013 10.19 10.53 10.02 10.13 532,349
04/24/2013 9.74 10.02 9.52 10.02 400,083
04/23/2013 9.73 9.8 9.41 9.6 365,579
04/22/2013 9.72 9.98 9.431 9.77 430,185
04/19/2013 9.89 9.89 9.29 9.51 324,178
04/18/2013 8.81 9.67 8.61 9.45 995,953
04/17/2013 10.06 10.06 8.41 8.66 1,160,512
04/16/2013 10.16 10.49 9.53 9.74 751,948
04/15/2013 10.16 10.44 9.67 9.69 1,165,836
04/12/2013 11.34 11.37 10.614 10.76 785,620
04/11/2013 11.61 11.65 11.42 11.45 298,088
04/10/2013 11.7 11.78 11.42 11.51 400,971
04/09/2013 11.75 12.18 11.75 11.79 426,206
04/08/2013 12.01 12.15 11.76 11.84 225,379
04/05/2013 12.06 12.29 11.75 11.99 316,050
04/04/2013 11.81 12.1 11.5 11.97 513,793
04/03/2013 12.65 12.76 11.69 11.88 757,493
04/02/2013 12.95 12.95 12.55 12.61 350,355
04/01/2013 13.01 13.2 12.77 13 221,746
03/28/2013 12.84 13.15 12.83 13.03 268,549
03/27/2013 12.68 13 12.68 12.95 370,647
03/26/2013 13.07 13.1 12.63 12.76 302,170
03/25/2013 12.65 13.09 12.44 13.08 429,092
03/22/2013 12.55 12.82 12.52 12.65 247,867
03/21/2013 12.51 12.73 12.51 12.68 413,529
03/20/2013 12.78 12.869 12.47 12.51 304,266
03/19/2013 12.94 13.17 12.26 12.82 497,988
03/18/2013 12.72 13.09 12.72 12.72 261,998
03/15/2013 13.1 13.27 12.67 12.68 529,690
03/14/2013 13.04 13.285 12.98 13.08 224,015
03/13/2013 13.08 13.24 12.97 13 192,308
03/12/2013 13.3 13.44 12.934 13.02 508,949
03/11/2013 14.02 14.02 12.96 13.11 735,380
03/08/2013 13.4 14.17 13.4 14.02 360,435
03/07/2013 13.54 13.74 13.4189 13.57 273,002
03/06/2013 13.07 13.61 12.89 13.61 271,627
03/05/2013 13.01 13.01 12.58 12.95 292,624
03/04/2013 12.88 12.9 12.49 12.67 434,342
03/01/2013 13.29 13.29 12.8 12.9 314,663
02/28/2013 13.36 13.44 13.0623 13.1 266,358
02/27/2013 13.8 13.8 13.34 13.38 315,377
02/26/2013 13.71 13.79 13.33 13.57 341,690
02/25/2013 13.2 13.88 13.19 13.46 459,194
02/22/2013 13.09 13.17 12.87 13.07 252,850
02/21/2013 12.81 13.2 12.77 13.03 350,291
02/20/2013 13.01 13.04 12.71 12.76 452,818
02/19/2013 13.35 13.39 13 13.11 549,609
02/15/2013 13.49 13.58 13.25 13.3 399,740
02/14/2013 13.44 13.69 13.44 13.48 171,220
02/13/2013 13.52 13.65 13.41 13.41 188,421
02/12/2013 13.44 13.7135 13.35 13.54 228,685
02/11/2013 13.51 13.67 13.34 13.44 189,226
02/08/2013 13.62 13.7261 13.51 13.51 130,953
02/07/2013 13.68 13.77 13.59 13.59 193,918
02/06/2013 13.51 13.81 13.51 13.81 155,566
02/05/2013 13.66 13.7 13.51 13.51 250,304
02/04/2013 13.51 13.76 13.49 13.51 283,975
02/01/2013 13.83 14 13.58 13.61 277,069
01/31/2013 14.01 14.01 13.62 13.7 376,914
01/30/2013 14.14 14.18 13.72 13.75 311,592
01/29/2013 14.06 14.25 13.79 13.93 369,383
01/28/2013 14.9 14.9 13.91 13.99 370,441
01/25/2013 14.16 14.25 13.95 14.19 486,153
01/24/2013 14.37 14.48 14.072 14.2 418,033
01/23/2013 14.8 14.85 14.37 14.38 368,242
01/22/2013 14.4 14.86 14.25 14.86 509,656
01/18/2013 14.66 14.76 14.2 14.39 519,570
01/17/2013 14.79 14.86 14.49 14.65 315,473
01/16/2013 15 15.004 14.75 14.88 201,149
01/15/2013 15.14 15.31 15.01 15.06 227,490
01/14/2013 14.87 15.25 14.76 15.09 380,812
01/11/2013 14.16 15.199 14.1 14.81 712,288
01/10/2013 14.23 14.23 13.88 13.93 403,767
01/09/2013 14.39 14.4536 13.99 14.01 425,951
01/08/2013 14.18 14.35 14.06 14.17 279,825
01/07/2013 14.32 14.41 14.13 14.17 268,105
01/04/2013 14.56 14.58 14.2 14.32 468,130
01/03/2013 15.15 15.4 14.3 14.63 608,885
01/02/2013 15.8 15.85 15.24 15.27 442,814
12/31/2012 15.05 15.43 14.75 15.41 386,333
12/28/2012 15.12 15.37 15.06 15.09 189,240
12/27/2012 15.5 15.56 15.11 15.24 277,107
12/26/2012 15.38 15.68 15.1 15.56 186,716
12/24/2012 15.28 15.3 14.79 15.2 221,397
12/21/2012 15.26 15.57 15 15.35 529,013
12/20/2012 15.17 15.4 15.09 15.39 320,073
12/19/2012 15.67 15.75 15.14 15.43 424,950
12/18/2012 15.45 15.73 15.28 15.64 377,381
12/17/2012 16 16 15.05 15.47 467,808
12/14/2012 16.03 16.33 15.89 16.06 336,515
12/13/2012 16.49 16.54 15.9 16.02 264,226
12/12/2012 16.75 16.88 16.39 16.7 223,322
12/11/2012 16.44 16.8 16.3 16.57 274,515
12/10/2012 16.28 16.5 16.28 16.38 195,811
12/07/2012 16.5 16.6 16.24 16.36 117,987
12/06/2012 15.9 16.67 15.9 16.39 230,808
12/05/2012 16.26 16.5 16 16.42 383,632
12/04/2012 15.96 16.41 15.92 16.25 433,756
12/03/2012 15.88 16.35 15.81 16.16 341,212
11/30/2012 16.26 16.4 15.66 15.86 304,157
11/29/2012 16.14 16.5 15.92 16.21 139,486
11/28/2012 15 16.02 14.81 16.02 301,527
11/27/2012 15.95 16.3 15.35 15.36 354,072
11/26/2012 16.14 16.14 15.75 15.93 242,783
11/23/2012 16.2 16.3485 15.89 16.18 230,664
11/21/2012 15.15 16.14 15.07 16.14 513,943
11/20/2012 14.9 15.13 14.8 15.07 331,700
11/19/2012 14.04 15.13 14.04 14.88 678,243
11/16/2012 13.02 13.95 12.71 13.69 869,502
11/15/2012 12.67 13.7 12.13 12.88 1,420,075
11/14/2012 14.5 14.7 12.56 12.67 1,218,904
11/13/2012 14.7 15.06 14.56 14.73 440,770
11/12/2012 16.5 16.59 14.86 15 889,548
11/09/2012 16.61 16.98 16.11 16.48 619,586
11/08/2012 16.98 17.04 16.5 16.98 262,584
11/07/2012 17.08 17.1 16.49 16.73 222,217
11/06/2012 17 17.34 16.9 17.03 362,777
11/05/2012 17.25 17.57 16.85 16.89 253,345
11/02/2012 17.08 17.4 16.93 17.1 451,210
11/01/2012 17.02 17.02 16.52 16.86 218,794
10/31/2012 16.34 16.75 16.14 16.72 282,007
10/26/2012 16.56 16.8 16.14 16.3 290,127
10/25/2012 16.775 17.1 16.08 16.74 620,015
10/24/2012 17.42 17.6 16.7 16.79 340,644
10/23/2012 17.42 17.4886 17.06 17.2 291,958
10/22/2012 17.58 17.92 17.24 17.72 351,718
10/19/2012 17.98 18.18 17.32 17.58 652,516
10/18/2012 17.72 18.54 16.7918 18.01 2,124,824
10/17/2012 20.22 20.29 19.69 20.15 163,136
10/16/2012 20.57 20.75 20.2 20.27 200,374
10/15/2012 20 20.2 19.8 20.06 116,363
10/12/2012 20.5 20.75 19.81 20.13 123,947
10/11/2012 20.69 21.01 20.37 20.46 131,258
10/10/2012 20.2 20.68 19.74 20.65 192,451
10/09/2012 20.34 20.47 19.72 19.97 263,032
10/08/2012 20.33 20.46 20.21 20.37 108,467
10/05/2012 20.8 21.1 20.17 20.52 188,676
10/04/2012 20.99 21 20.51 20.84 198,784
10/03/2012 20.75 20.97 20.54 20.62 254,933
10/02/2012 21.2 21.2 20.5 20.94 173,151
10/01/2012 21.44 21.98 21.01 21.2 283,517
09/28/2012 21.8 22 21.2 21.45 159,718
09/27/2012 21.49 21.97 21.18 21.97 209,081
09/26/2012 21.17 21.48 20.22 21.14 360,610
09/25/2012 22.01 22.4574 21.43 21.52 286,015
09/24/2012 22.55 22.86 21.6 21.96 543,530
09/21/2012 22.45 23.67 21.69 23.67 852,218
09/20/2012 22.19 22.19 21.51 22 176,636
09/19/2012 22.49 22.5 22.13 22.2 216,917
09/18/2012 21.8 22.3 21.7999 22.21 256,271
09/17/2012 22.11 22.11 21.4317 21.8 297,980
09/14/2012 21.84 21.94 21.19 21.81 502,731
09/13/2012 20.05 21.15 19.76 20.84 427,512
09/12/2012 20.22 20.22 19.6 20.09 247,143
09/11/2012 20.76 21 19.73 19.91 320,225
09/10/2012 21.4 21.4 20.265 20.47 416,805
09/07/2012 20.41 21.6558 20.41 21.32 470,518
09/06/2012 20.05 20.5 19.93 20.31 211,810
09/05/2012 20.49 20.64 19.65 19.84 497,879
09/04/2012 19.16 20.64 18.94 20.51 559,132
08/31/2012 18.55 19 18.2 18.96 213,909
08/30/2012 18.47 18.57 18.2 18.21 111,669
08/29/2012 18.48 18.599 18.27 18.55 169,364
08/28/2012 18.6 18.75 18.41 18.41 170,640
08/27/2012 18.5 18.78 18.4 18.58 231,272
08/24/2012 18.17 18.49 18.17 18.47 201,612
08/23/2012 18.38 18.4 18.01 18.15 381,828
08/22/2012 17.77 18.24 17.71 18.18 358,057
08/21/2012 18.06 18.48 17.81 17.83 450,380
08/20/2012 17.93 18.09 17.77 17.99 303,421
08/17/2012 18.16 18.16 17.81 18.05 244,153
08/16/2012 17.96 18.19 17.84 18.12 274,835
08/15/2012 17.55 17.99 17.55 17.93 197,470
08/14/2012 17.54 17.9 17.4 17.64 174,286
08/13/2012 18.28 18.4 17.55 17.74 224,020
08/10/2012 18 18.39 17.9 18.24 331,850
08/09/2012 18.5 18.5 18.06 18.18 251,552
08/08/2012 18.85 18.87 18.411 18.5 232,531
08/07/2012 18.6 19.1 18.46 18.87 386,249
08/06/2012 18.02 18.625 18.02 18.57 333,684
08/03/2012 18.04 18.36 18.04 18.12 225,429
08/02/2012 17.95 18.31 17.78 17.99 273,621
08/01/2012 17.99 18.55 17.6 17.95 310,616
07/31/2012 18.45 18.72 17.82 17.93 366,798
07/30/2012 18.1 18.53 18.06 18.31 390,016
07/27/2012 18.12 18.12 17.86 18.05 401,680
07/26/2012 17.89 17.93 17.6 17.93 432,670
07/25/2012 17.48 17.89 17.35 17.53 448,899
07/24/2012 17.41 17.45 17 17.12 692,969
07/23/2012 18.03 18.1 16.54 17.11 1,408,433
07/20/2012 22.79 22.79 17.39 17.5 3,849,888
07/19/2012 25.61 25.65 25.15 25.22 121,556
07/18/2012 25.28 25.63 25.27 25.48 83,384
07/17/2012 25.63 25.73 25.22 25.47 97,103
07/16/2012 25.49 25.849 25.26 25.45 95,416
07/13/2012 25.36 25.65 25.29 25.46 94,981
07/12/2012 24.89 25.23 24.51 25.16 170,682
07/11/2012 25.6 26.09 24.94 25.2 132,318
07/10/2012 26.63 26.75 25.56 25.6 133,075
07/09/2012 25.86 26.46 25.7 26.45 127,421
07/06/2012 25.97 26.19 25.75 25.88 104,921
07/05/2012 26.8 26.86 26.23 26.77 107,219
07/03/2012 26.83 26.96 26.36 26.96 145,014
07/02/2012 26.44 26.5 25.72 26.5 184,638
06/29/2012 26.5 26.54 25.52 25.99 163,772
06/28/2012 25.54 25.826 24.44 25.14 195,425
06/27/2012 26.15 26.595 25.62 25.78 134,439
06/26/2012 26.02 26.32 25.64 25.97 140,524
06/25/2012 26.2 26.45 25.811 26.05 143,045
06/22/2012 26.25 26.72 25.79 26.72 364,465
06/21/2012 27.31 27.38 25.58 26.14 277,249
06/20/2012 27.62 27.99 27.3 27.66 131,529
06/19/2012 27.64 27.99 27.5 27.92 204,352
06/18/2012 26.9 27.71 26.7 27.66 142,459
06/15/2012 27.3 27.3 26.2 27.02 271,563
06/14/2012 27.08 27.8 26.52 27.13 295,500
06/13/2012 26.79 27 26.21 26.99 411,899
06/12/2012 25.99 26.75 25.71 26.7 263,118
06/11/2012 26.79 26.8 26.16 26.19 148,219
06/08/2012 25.65 27 25.19 26.64 203,232
06/07/2012 26.57 26.65 25.58 25.85 151,522
06/06/2012 26.41 26.61 25.79 26.43 204,206
06/05/2012 25.4 26.1 25.16 26.1 216,129
06/04/2012 25.7 25.75 24.79 25.52 320,068
06/01/2012 25.72 26.48 25.435 25.77 295,043
05/31/2012 25.75 26.5 24.59 26.5 343,140
05/30/2012 26.01 26.49 25.51 25.81 292,378
05/29/2012 26.44 26.4955 25.81 26.4 155,770
05/25/2012 25.51 26.2 25.41 26.15 214,415
05/24/2012 25.28 25.43 24.66 25.24 316,772
05/23/2012 24.5 24.95 23.27 24.84 288,700
05/22/2012 24.97 25.35 24.1 24.33 201,755
05/21/2012 23.81 24.94 23.81 24.92 396,624
05/18/2012 23.81 24.78 23.68 23.78 454,956
05/17/2012 21.7 23.5 21.55 23.26 456,704
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.