Gold Resource Corporation (GORO) Historical Stock Data

0.56 ↑0.00 (0.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GORO is up 0.68% a day on average. There have been 10 days where Gold Resource Corporation closed green and 20 days where GORO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.57	0.56	↓$0.01 (-1.74%)	0.54	0.59	528.42K
2025-05-08	0.58	0.56	↓$0.02 (-3.52%)	0.55	0.60	788.64K
2025-05-07	0.60	0.59	↓$0.01 (-2.18%)	0.57	0.64	0.96M
2025-05-06	0.62	0.62	↑$0.00 (0.66%)	0.59	0.63	1.08M
2025-05-05	0.64	0.61	↓$0.03 (-4.27%)	0.61	0.65	1.03M
2025-05-02	0.64	0.63	↓$0.01 (-1.40%)	0.58	0.65	6.97M
2025-05-01	0.60	0.65	↑$0.05 (7.65%)	0.60	0.66	12.31M
2025-04-30	0.49	0.63	↑$0.14 (28.71%)	0.46	0.66	7.91M
2025-04-29	0.38	0.52	↑$0.14 (36.05%)	0.38	0.53	8.58M
2025-04-28	0.36	0.38	↑$0.02 (4.94%)	0.35	0.38	12.60M
2025-04-25	0.38	0.36	↓$0.02 (-6.24%)	0.35	0.39	5.96M
2025-04-24	0.39	0.38	↓$0.01 (-3.04%)	0.38	0.40	1.29M
2025-04-23	0.37	0.39	↑$0.01 (3.26%)	0.37	0.39	780.54K
2025-04-22	0.40	0.38	↓$0.02 (-5.85%)	0.38	0.41	1.22M
2025-04-21	0.42	0.38	↓$0.04 (-10.24%)	0.35	0.43	2.23M
2025-04-17	0.42	0.41	↓$0.01 (-3.03%)	0.40	0.42	858.84K
2025-04-16	0.45	0.43	↓$0.03 (-5.56%)	0.40	0.45	1.97M
2025-04-15	0.44	0.44	↓$0.00 (-0.09%)	0.36	0.46	3.15M
2025-04-14	0.45	0.45	↓$0.00 (-0.93%)	0.42	0.46	854.11K
2025-04-11	0.45	0.43	↓$0.02 (-3.50%)	0.41	0.49	1.89M
2025-04-10	0.39	0.43	↑$0.05 (12.39%)	0.39	0.45	1.86M
2025-04-09	0.35	0.38	↑$0.03 (9.74%)	0.34	0.41	2.96M
2025-04-08	0.43	0.39	↓$0.04 (-9.83%)	0.37	0.45	1.47M
2025-04-07	0.40	0.42	↑$0.02 (4.53%)	0.40	0.45	1.25M
2025-04-04	0.49	0.43	↓$0.05 (-10.99%)	0.42	0.50	2.24M
2025-04-03	0.50	0.50	↓$0.00 (-0.80%)	0.46	0.54	1.36M
2025-04-02	0.49	0.51	↑$0.02 (4.28%)	0.49	0.53	0.96M
2025-04-01	0.50	0.48	↓$0.02 (-3.56%)	0.48	0.53	1.34M
2025-03-31	0.55	0.51	↓$0.04 (-7.61%)	0.50	0.56	1.45M
2025-03-28	0.58	0.54	↓$0.04 (-7.34%)	0.54	0.60	1.55M