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
2018-01-12 4.49 4.67 4.49 4.67 11,655
2018-01-11 4.38 4.49 4.38 4.47 21,839
2018-01-10 4.25 4.375 4.25 4.33 11,862
2018-01-09 4.20 4.27 4.15 4.25 16,413
2018-01-08 4.37 4.37 4.21 4.26 17,563
2018-01-05 4.37 4.42 4.355 4.38 9,816
2018-01-04 4.36 4.42 4.29 4.41 11,879
2018-01-03 4.36 4.42 4.29 4.31 53,961
2018-01-02 4.43 4.56 4.40 4.485 19,829
2017-12-29 4.46 4.50 4.38 4.41 14,970
2017-12-28 4.44 4.495 4.39 4.455 8,607
2017-12-27 4.54 4.54 4.425 4.48 11,968
2017-12-26 4.29 4.59 4.27 4.57 27,576
2017-12-22 4.22 4.26 4.185 4.21 6,428
2017-12-21 4.07 4.255 4.07 4.24 23,989
2017-12-20 4.09 4.20 4.05 4.09 18,356
2017-12-19 4.17 4.22 4.09 4.125 7,414
2017-12-18 4.17 4.23 4.11 4.15 25,482
2017-12-15 4.09 4.16 4.05 4.12 22,065
2017-12-14 3.98 4.11 3.98 4.06 9,269
2017-12-13 3.84 4.05 3.82 4.05 31,190
2017-12-12 3.81 3.85 3.78 3.81 10,121
2017-12-11 3.765 3.91 3.765 3.805 25,456
2017-12-08 3.77 3.80 3.71 3.71 8,803
2017-12-07 3.75 3.81 3.70 3.73 20,799
2017-12-06 3.87 3.895 3.79 3.81 14,636
2017-12-05 3.85 3.87 3.81 3.86 13,436
2017-12-04 3.96 3.98 3.905 3.91 9,278
2017-12-01 3.97 4.01 3.935 3.97 8,692
2017-11-30 4.01 4.05 3.965 4.00 21,022

» More Gold Resource Stock Price History

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