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
2018-12-18 4.045 4.19 4.045 4.185 78,824
2018-12-17 3.97 4.13 3.94 4.05 59,548
2018-12-14 3.94 4.01 3.92 3.965 25,887
2018-12-13 3.92 4.01 3.92 3.985 26,997
2018-12-12 3.94 3.97 3.91 3.91 57,587
2018-12-11 3.86 3.95 3.85 3.91 31,931
2018-12-10 3.90 3.96 3.84 3.895 38,935
2018-12-07 3.81 3.98 3.80 3.895 43,077
2018-12-06 3.90 3.90 3.71 3.74 23,563
2018-12-04 3.92 4.04 3.82 3.845 39,079
2018-12-03 3.89 3.89 3.78 3.84 40,536
2018-11-30 3.86 3.86 3.68 3.785 42,710
2018-11-29 3.84 3.85 3.74 3.805 17,196
2018-11-28 3.70 3.85 3.62 3.80 28,373
2018-11-27 3.80 3.80 3.70 3.71 14,119
2018-11-26 3.87 3.88 3.82 3.825 26,176
2018-11-23 3.88 3.88 3.81 3.81 15,899
2018-11-21 3.81 3.92 3.80 3.915 36,810
2018-11-20 3.94 3.94 3.76 3.785 46,475
2018-11-19 3.88 3.95 3.88 3.935 28,762
2018-11-16 3.95 3.96 3.905 3.93 38,804
2018-11-15 3.93 3.97 3.83 3.895 57,407
2018-11-14 3.88 3.95 3.83 3.925 45,262
2018-11-13 3.95 3.95 3.80 3.87 58,328
2018-11-12 4.11 4.11 3.93 3.965 22,496
2018-11-09 4.16 4.19 4.06 4.13 37,982
2018-11-08 4.06 4.245 4.025 4.24 45,435
2018-11-07 4.16 4.16 4.04 4.13 59,788
2018-11-06 4.23 4.27 4.12 4.135 20,913
2018-11-05 4.22 4.295 4.18 4.22 29,078

» More Gold Resource Stock Price History

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