Historical Stock Prices

GORO 
$2.21
*  
0.02
0.9%
Get GORO Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 2.25 2.28 2.18 2.21 324,237
07/30/2015 2.15 2.25 2.15 2.23 330,701
07/29/2015 2.2 2.3 2.17 2.2 344,256
07/28/2015 2.17 2.2 2.13 2.17 460,932
07/27/2015 2.2 2.3301 2.14 2.15 636,545
07/24/2015 2.08 2.25 2.04 2.25 651,742
07/23/2015 2.2 2.2 2.05 2.08 609,547
07/22/2015 2.17 2.17 2.11 2.13 714,101
07/21/2015 2.11 2.25 2.09 2.18 1,174,595
07/20/2015 2.15 2.17 1.99 2 1,201,873
07/17/2015 2.39 2.3962 2.22 2.23 628,301
07/16/2015 2.36 2.42 2.35 2.38 379,056
07/15/2015 2.51 2.53 2.36 2.36 395,742
07/14/2015 2.63 2.63 2.49 2.49 313,107
07/13/2015 2.54 2.66 2.42 2.66 309,821
07/10/2015 2.5 2.52 2.43 2.49 212,002
07/09/2015 2.54 2.56 2.42 2.48 427,136
07/08/2015 2.45 2.55 2.39 2.52 542,955
07/07/2015 2.58 2.6 2.35 2.39 989,950
07/06/2015 2.67 2.72 2.59 2.59 529,463
07/02/2015 2.62 2.69 2.5801 2.68 561,847
07/01/2015 2.78 2.8 2.56 2.59 715,888
06/30/2015 2.87 2.9 2.76 2.76 474,637
06/29/2015 2.77 2.92 2.77 2.92 555,980
06/26/2015 2.87 2.9 2.74 2.8 3,435,380
06/25/2015 2.95 3.01 2.88 2.91 518,652
06/24/2015 2.97 3.02 2.94 2.96 436,372
06/23/2015 2.97 3.01 2.91 3 695,842
06/22/2015 2.8 3.05 2.795 3 757,651
06/19/2015 2.98 2.99 2.76 2.76 1,229,642
06/18/2015 3 3.06 2.95 2.97 338,675
06/17/2015 2.85 3 2.85 2.98 509,659
06/16/2015 2.96 2.98 2.84 2.86 520,748
06/15/2015 2.94 3.06 2.93 2.99 530,797
06/12/2015 2.96 2.97 2.93 2.97 246,644
06/11/2015 2.98 2.99 2.94 2.94 181,528
06/10/2015 2.98 3 2.95 2.99 316,602
06/09/2015 3 3.01 2.94 2.94 339,468
06/08/2015 3.05 3.05 2.96 2.99 452,569
06/05/2015 2.97 3.005 2.93 2.96 353,408
06/04/2015 2.98 3 2.97 2.98 239,304
06/03/2015 3.04 3.05 3 3.01 350,829
06/02/2015 3 3.11 2.98 3.06 458,016
06/01/2015 3 3.06 2.95 2.97 534,323
05/29/2015 3.02 3.06 2.93 2.93 1,095,414
05/28/2015 3.05 3.08 3 3.01 492,240
05/27/2015 3 3.19 2.99 3.04 330,374
05/26/2015 3.05 3.17 2.991 3.14 640,783
05/22/2015 3.09 3.12 3.05 3.11 424,252
05/21/2015 3.1 3.14 3.06 3.07 389,379
05/20/2015 3.17 3.2001 3.09 3.09 371,991
05/19/2015 3.3 3.3 3.16 3.17 487,703
05/18/2015 3.44 3.44 3.3 3.32 403,018
05/15/2015 3.4 3.49 3.29 3.44 699,728
05/14/2015 3.26 3.37 3.25 3.28 330,107
05/13/2015 3.36 3.4 3.19 3.23 760,787
05/12/2015 3.36 3.36 3.25 3.32 313,574
05/11/2015 3.35 3.35 3.205 3.31 317,224
05/08/2015 3.22 3.365 3.22 3.34 236,844
05/07/2015 3.28 3.33 3.2 3.23 384,309
05/06/2015 3.33 3.42 3.24 3.27 401,517
05/05/2015 3.41 3.44 3.35 3.4 185,369
05/04/2015 3.51 3.54 3.39 3.39 248,600
05/01/2015 3.36 3.48 3.32 3.46 277,425
04/30/2015 3.45 3.47 3.36 3.37 327,110
04/29/2015 3.49 3.53 3.4599 3.5 417,648
04/28/2015 3.45 3.55 3.42 3.47 554,661
04/27/2015 3.44 3.5 3.39 3.41 292,853
04/24/2015 3.41 3.42 3.31 3.38 259,724
04/23/2015 3.33 3.47 3.33 3.42 172,839
04/22/2015 3.45 3.45 3.3 3.36 262,364
04/21/2015 3.44 3.49 3.4 3.44 203,300
04/20/2015 3.47 3.5 3.35 3.48 259,729
04/17/2015 3.47 3.51 3.42 3.44 274,992
04/16/2015 3.59 3.6 3.41 3.48 329,044
04/15/2015 3.48 3.62 3.48 3.59 375,136
04/14/2015 3.48 3.51 3.41 3.49 280,403
04/13/2015 3.46 3.55 3.35 3.49 324,953
04/10/2015 3.51 3.54 3.45 3.46 346,804
04/09/2015 3.46 3.5 3.38 3.48 274,093
04/08/2015 3.44 3.54 3.42 3.46 306,799
04/07/2015 3.58 3.58 3.36 3.48 367,710
04/06/2015 3.5 3.6525 3.5 3.6 530,143
04/02/2015 3.49 3.57 3.4301 3.46 532,917
04/01/2015 3.21 3.54 3.21 3.49 915,121
03/31/2015 3.24 3.26 3.055 3.19 638,286
03/30/2015 3.32 3.32 3.22 3.26 423,417
03/27/2015 3.22 3.365 3.16 3.32 403,418
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
12/24/2014 2.94 3.13 2.82 3.06 470,341
12/23/2014 3.02 3.16 2.9 2.91 717,991
12/22/2014 3.23 3.23 3 3.01 1,049,507
12/19/2014 2.97 3.31 2.94 3.17 6,386,231
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
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
*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?