GOLD RESOURCE Historical Stock Price

Below is the stock price history for Gold Resource GORO. Data is recorded each day for the historical open, high, low, close and volume. The Gold Resource stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gold Resource Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 3.84 3.98 3.84 3.89 15,112
2017-11-16 3.74 3.86 3.74 3.835 13,062
2017-11-15 3.84 3.85 3.72 3.72 16,880
2017-11-14 3.89 3.92 3.805 3.82 9,274
2017-11-13 3.86 3.91 3.84 3.91 14,438
2017-11-10 3.89 3.90 3.83 3.84 16,177
2017-11-09 3.87 3.87 3.82 3.85 9,965
2017-11-08 3.93 3.935 3.80 3.82 8,714
2017-11-07 3.86 3.95 3.82 3.895 17,494
2017-11-06 3.82 3.93 3.81 3.855 17,145
2017-11-03 3.75 3.79 3.68 3.79 5,280
2017-11-02 3.68 3.76 3.67 3.73 9,675
2017-11-01 3.81 3.81 3.64 3.64 19,078
2017-10-31 3.62 3.62 3.58 3.605 11,368
2017-10-30 3.65 3.71 3.65 3.67 10,127
2017-10-27 3.61 3.75 3.61 3.70 17,171
2017-10-26 3.72 3.75 3.64 3.65 10,964
2017-10-25 3.70 3.78 3.70 3.72 10,949
2017-10-24 3.70 3.76 3.70 3.73 14,811
2017-10-23 3.67 3.78 3.655 3.74 19,921
2017-10-20 3.69 3.75 3.69 3.74 10,647
2017-10-19 3.72 3.72 3.66 3.71 10,329
2017-10-18 3.76 3.76 3.68 3.73 4,284
2017-10-17 3.72 3.78 3.69 3.76 13,522
2017-10-16 3.82 3.83 3.69 3.70 18,066
2017-10-13 3.90 3.92 3.82 3.825 12,127
2017-10-12 3.87 3.91 3.87 3.89 16,040
2017-10-11 3.84 3.90 3.77 3.89 23,556
2017-10-10 3.92 3.92 3.82 3.83 15,613
2017-10-09 3.90 3.945 3.89 3.93 10,515

» More Gold Resource Stock Price History

To see other companies like Gold Resource (GORO), view our stock market today for news, and other data.