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
2018-06-22 6.51 6.82 6.50 6.82 57,582
2018-06-21 6.52 6.54 6.41 6.495 36,424
2018-06-20 6.48 6.58 6.47 6.54 33,203
2018-06-19 6.28 6.56 6.28 6.49 42,832
2018-06-18 6.31 6.38 6.18 6.31 51,435
2018-06-15 6.24 6.38 6.24 6.38 49,564
2018-06-14 6.22 6.30 6.13 6.30 19,606
2018-06-13 6.10 6.10 6.03 6.10 54,515
2018-06-12 6.01 6.10 6.01 6.06 12,122
2018-06-11 6.04 6.07 6.00 6.03 18,834
2018-06-08 6.13 6.13 6.04 6.06 11,935
2018-06-07 6.11 6.205 6.08 6.09 17,580
2018-06-06 6.17 6.17 5.97 6.11 15,280
2018-06-05 6.15 6.21 6.11 6.13 16,669
2018-06-04 6.17 6.20 6.08 6.11 18,286
2018-06-01 6.23 6.33 6.16 6.16 31,035
2018-05-31 6.22 6.38 6.22 6.28 29,434
2018-05-30 6.35 6.43 6.14 6.155 26,550
2018-05-29 6.16 6.40 6.16 6.30 37,525
2018-05-25 6.05 6.19 6.05 6.12 35,278
2018-05-24 5.92 6.11 5.91 6.085 25,170
2018-05-23 5.63 5.84 5.63 5.84 33,700
2018-05-22 5.81 5.81 5.65 5.65 18,893
2018-05-21 5.82 5.82 5.69 5.78 18,211
2018-05-18 5.81 5.95 5.81 5.89 43,391
2018-05-17 5.64 5.815 5.63 5.805 19,207
2018-05-16 5.38 5.68 5.38 5.66 22,474
2018-05-15 5.29 5.46 5.17 5.375 36,640
2018-05-14 5.49 5.52 5.36 5.39 17,923
2018-05-11 5.42 5.54 5.42 5.46 5,224

» More Gold Resource Stock Price History

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