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
2018-09-21 5.23 5.24 5.06 5.09 37,556
2018-09-20 5.29 5.29 5.14 5.15 18,745
2018-09-19 5.22 5.32 5.14 5.16 37,083
2018-09-18 5.14 5.18 5.06 5.14 21,428
2018-09-17 5.00 5.12 4.93 5.05 63,672
2018-09-14 5.14 5.15 5.05 5.055 28,431
2018-09-13 5.18 5.18 5.02 5.10 27,799
2018-09-12 4.90 5.13 4.90 5.075 43,066
2018-09-11 4.78 4.97 4.77 4.95 28,348
2018-09-10 5.00 5.05 4.74 4.865 76,238
2018-09-07 5.02 5.04 4.94 4.95 20,254
2018-09-06 5.17 5.20 4.95 5.01 28,876
2018-09-05 5.04 5.13 5.01 5.09 19,928
2018-09-04 5.09 5.09 4.93 5.01 33,187
2018-08-31 5.29 5.30 5.12 5.17 42,657
2018-08-30 5.17 5.29 5.17 5.23 20,614
2018-08-29 5.23 5.28 5.19 5.22 15,850
2018-08-28 5.30 5.39 5.18 5.23 34,770
2018-08-27 5.28 5.39 5.28 5.30 33,832
2018-08-24 5.16 5.28 5.14 5.26 23,331
2018-08-23 5.01 5.09 4.91 5.04 66,731
2018-08-22 5.24 5.28 5.14 5.14 29,169
2018-08-21 5.15 5.27 5.10 5.235 37,452
2018-08-20 5.10 5.14 4.92 5.125 54,938
2018-08-17 4.98 5.10 4.97 5.02 56,778
2018-08-16 5.24 5.24 4.97 4.97 40,729
2018-08-15 5.40 5.40 5.02 5.135 53,976
2018-08-14 5.38 5.48 5.36 5.40 21,073
2018-08-13 5.68 5.71 5.31 5.38 92,825
2018-08-10 5.56 5.78 5.56 5.68 28,056

» More Gold Resource Stock Price History

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