Gold Resource Corporation (GORO)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.4657

-0.0102

(-2.14%)

At close: 04:00PM EDT

0.4659

+0.00

(+0.04%)

After hours:

06:44PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.4800	0.5000	0.4500	0.4700	0.4700	217,100
30 May 2024	0.4800	0.5000	0.4700	0.4800	0.4800	332,700
29 May 2024	0.5000	0.5000	0.4700	0.4800	0.4800	471,800
28 May 2024	0.5200	0.5400	0.5000	0.5100	0.5100	633,600
24 May 2024	0.4800	0.5100	0.4700	0.5000	0.5000	370,600
23 May 2024	0.5300	0.5300	0.4600	0.4700	0.4700	1,288,400
22 May 2024	0.5400	0.5500	0.5100	0.5400	0.5400	504,900
21 May 2024	0.5500	0.5900	0.5100	0.5400	0.5400	1,738,200
20 May 2024	0.5300	0.5500	0.5300	0.5500	0.5500	944,100
17 May 2024	0.5200	0.5300	0.5100	0.5200	0.5200	1,198,800
16 May 2024	0.5000	0.5100	0.4900	0.5000	0.5000	495,800
15 May 2024	0.5100	0.5100	0.4900	0.5100	0.5100	741,300
14 May 2024	0.4600	0.4900	0.4500	0.4900	0.4900	430,300
13 May 2024	0.4800	0.4800	0.4400	0.4400	0.4400	627,200
10 May 2024	0.5000	0.5100	0.4600	0.4700	0.4700	514,000
09 May 2024	0.4700	0.5000	0.4700	0.4900	0.4900	567,100
08 May 2024	0.4500	0.4800	0.4500	0.4700	0.4700	224,200
07 May 2024	0.4600	0.4800	0.4600	0.4600	0.4600	262,800
06 May 2024	0.4400	0.4800	0.4400	0.4500	0.4500	611,100
03 May 2024	0.4700	0.4700	0.4300	0.4300	0.4300	635,200
02 May 2024	0.4600	0.4800	0.4300	0.4600	0.4600	768,600
01 May 2024	0.4900	0.4900	0.4600	0.4600	0.4600	388,300
30 Apr 2024	0.5100	0.5100	0.4300	0.4600	0.4600	858,600
29 Apr 2024	0.5200	0.5300	0.5000	0.5100	0.5100	499,400
26 Apr 2024	0.5100	0.5200	0.5000	0.5000	0.5000	876,700
25 Apr 2024	0.4800	0.5100	0.4800	0.5000	0.5000	731,300
24 Apr 2024	0.5100	0.5200	0.4700	0.4700	0.4700	648,400
23 Apr 2024	0.4600	0.5100	0.4600	0.5000	0.5000	703,500
22 Apr 2024	0.4600	0.5300	0.4500	0.4600	0.4600	638,700
19 Apr 2024	0.4500	0.5100	0.4500	0.4900	0.4900	715,400
18 Apr 2024	0.5000	0.5100	0.4400	0.4600	0.4600	715,700
17 Apr 2024	0.5400	0.5500	0.4800	0.5000	0.5000	821,200
16 Apr 2024	0.5200	0.5400	0.5000	0.5400	0.5400	512,500
15 Apr 2024	0.5400	0.5500	0.5000	0.5300	0.5300	660,500
12 Apr 2024	0.6000	0.6000	0.5200	0.5400	0.5400	1,480,400
11 Apr 2024	0.5700	0.6400	0.5600	0.5800	0.5800	1,801,100
10 Apr 2024	0.5500	0.5700	0.5000	0.5600	0.5600	1,212,000
09 Apr 2024	0.6300	0.6400	0.5500	0.5600	0.5600	1,556,800
08 Apr 2024	0.6500	0.6600	0.6000	0.6100	0.6100	1,230,300
05 Apr 2024	0.6100	0.6500	0.5900	0.6200	0.6200	1,753,500
04 Apr 2024	0.6800	0.7100	0.5800	0.6100	0.6100	3,573,500
03 Apr 2024	0.5400	0.6600	0.5300	0.6500	0.6500	3,470,100
02 Apr 2024	0.5100	0.5700	0.5000	0.5100	0.5100	1,852,200
01 Apr 2024	0.4500	0.5500	0.4500	0.4900	0.4900	2,399,100
28 Mar 2024	0.4200	0.4500	0.4000	0.4300	0.4300	1,015,500
27 Mar 2024	0.3600	0.4100	0.3600	0.4000	0.4000	964,700
26 Mar 2024	0.3600	0.3700	0.3500	0.3500	0.3500	302,800
25 Mar 2024	0.3900	0.4000	0.3400	0.3600	0.3600	685,000
22 Mar 2024	0.4000	0.4100	0.3700	0.3800	0.3800	338,200
21 Mar 2024	0.4000	0.4100	0.3800	0.3900	0.3900	557,500
20 Mar 2024	0.3800	0.4200	0.3700	0.3900	0.3900	560,700
19 Mar 2024	0.4100	0.4400	0.3800	0.3800	0.3800	950,100
18 Mar 2024	0.4000	0.4500	0.3900	0.4200	0.4200	1,104,400
15 Mar 2024	0.3600	0.4000	0.3600	0.3800	0.3800	870,200
14 Mar 2024	0.4300	0.4300	0.3500	0.3500	0.3500	1,551,200
13 Mar 2024	0.3700	0.4200	0.3600	0.4100	0.4100	1,831,700
12 Mar 2024	0.3800	0.3800	0.3300	0.3400	0.3400	1,147,600
11 Mar 2024	0.3200	0.4000	0.3200	0.4000	0.4000	2,052,300
08 Mar 2024	0.2900	0.3200	0.2900	0.3200	0.3200	939,400
07 Mar 2024	0.2800	0.3000	0.2700	0.2900	0.2900	901,200
06 Mar 2024	0.2700	0.2800	0.2600	0.2800	0.2800	779,900
05 Mar 2024	0.2700	0.2700	0.2600	0.2600	0.2600	615,700
04 Mar 2024	0.2600	0.2700	0.2600	0.2600	0.2600	594,400
01 Mar 2024	0.2600	0.2600	0.2500	0.2600	0.2600	214,000
29 Feb 2024	0.2700	0.2700	0.2500	0.2500	0.2500	345,100
28 Feb 2024	0.2600	0.2700	0.2500	0.2600	0.2600	220,300
27 Feb 2024	0.2600	0.2700	0.2600	0.2600	0.2600	294,000
26 Feb 2024	0.2600	0.2700	0.2500	0.2600	0.2600	208,000
23 Feb 2024	0.2500	0.2700	0.2500	0.2600	0.2600	315,000
22 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	202,700
21 Feb 2024	0.2600	0.2800	0.2500	0.2600	0.2600	360,600
20 Feb 2024	0.2600	0.2800	0.2600	0.2700	0.2700	347,600
16 Feb 2024	0.2700	0.2700	0.2600	0.2600	0.2600	217,000
15 Feb 2024	0.2500	0.2700	0.2500	0.2700	0.2700	527,600
14 Feb 2024	0.2500	0.2600	0.2500	0.2500	0.2500	292,900
13 Feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	158,200
12 Feb 2024	0.2600	0.2600	0.2500	0.2600	0.2600	423,400
09 Feb 2024	0.2500	0.2600	0.2400	0.2600	0.2600	392,500
08 Feb 2024	0.2500	0.2600	0.2400	0.2500	0.2500	171,200
07 Feb 2024	0.2600	0.2600	0.2400	0.2500	0.2500	372,600
06 Feb 2024	0.2400	0.2600	0.2400	0.2600	0.2600	163,700
05 Feb 2024	0.2600	0.2600	0.2300	0.2500	0.2500	560,000
02 Feb 2024	0.2600	0.2600	0.2400	0.2400	0.2400	516,200
01 Feb 2024	0.2400	0.2600	0.2400	0.2600	0.2600	575,700
31 Jan 2024	0.2600	0.2600	0.2200	0.2400	0.2400	2,125,900
30 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	475,600
29 Jan 2024	0.2900	0.3000	0.2600	0.2600	0.2600	1,698,300
26 Jan 2024	0.3000	0.3000	0.2800	0.2800	0.2800	321,600
25 Jan 2024	0.3000	0.3000	0.2800	0.2800	0.2800	246,200
24 Jan 2024	0.3100	0.3100	0.2900	0.3000	0.3000	312,600
23 Jan 2024	0.3000	0.3200	0.2900	0.3000	0.3000	233,600
22 Jan 2024	0.3000	0.3100	0.2900	0.2900	0.2900	370,000
19 Jan 2024	0.2900	0.3000	0.2800	0.2900	0.2900	293,100
18 Jan 2024	0.2900	0.3000	0.2800	0.3000	0.3000	223,500
17 Jan 2024	0.3000	0.3000	0.2800	0.2900	0.2900	398,200
16 Jan 2024	0.3300	0.3300	0.2900	0.2900	0.2900	769,100
12 Jan 2024	0.3200	0.3500	0.3200	0.3300	0.3300	618,700
11 Jan 2024	0.3200	0.3300	0.3000	0.3200	0.3200	636,400
10 Jan 2024	0.3500	0.3500	0.3200	0.3300	0.3300	521,900
09 Jan 2024	0.3700	0.3700	0.3300	0.3300	0.3300	393,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.29+310.09(+2.68%)

NZD/USD0.6138-0.0008(-0.13%)

ALL ORDS8,024.10+53.30(+0.67%)

OIL77.15+0.16(+0.21%)

GOLD2,348.60+2.80(+0.12%)

Gold Resource Corporation (GORO)

NZX 50
11,867.29
+310.09(+2.68%)

NZD/USD
0.6138
-0.0008(-0.13%)

ALL ORDS
8,024.10
+53.30(+0.67%)

OIL
77.15
+0.16(+0.21%)

GOLD
2,348.60
+2.80(+0.12%)