Gold Resource Corporation (GORO) Historical Stock Data

0.25 ↑0.03 (12.37%)

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

Historical Data

In the past 30 trading days, GORO is up 1.48% a day on average. There have been 12 days where Gold Resource Corporation closed green and 18 days where GORO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.21	0.25	↑$0.04 (18.10%)	0.20	0.29	6.79M
2024-12-19	0.17	0.22	↑$0.05 (30.59%)	0.17	0.25	7.04M
2024-12-18	0.17	0.17	↓$0.00 (-0.59%)	0.17	0.20	2.43M
2024-12-17	0.17	0.17	↓$0.00 (-1.18%)	0.16	0.18	1.19M
2024-12-16	0.18	0.16	↓$0.02 (-9.72%)	0.16	0.18	790.95K
2024-12-13	0.17	0.18	↑$0.01 (5.82%)	0.16	0.18	464.65K
2024-12-12	0.18	0.17	↓$0.01 (-6.18%)	0.17	0.18	1.23M
2024-12-11	0.17	0.17	↓$0.00 (-0.06%)	0.17	0.18	381.16K
2024-12-10	0.17	0.18	↑$0.01 (6.21%)	0.17	0.18	657.36K
2024-12-09	0.18	0.18	↓$0.00 (-2.59%)	0.17	0.19	732.94K
2024-12-06	0.18	0.18	↓$0.00 (-0.27%)	0.17	0.19	612.15K
2024-12-05	0.19	0.18	↓$0.00 (-0.43%)	0.17	0.19	2.13M
2024-12-04	0.18	0.19	↑$0.01 (4.78%)	0.18	0.21	2.07M
2024-12-03	0.17	0.18	↑$0.01 (5.74%)	0.17	0.19	1.45M
2024-12-02	0.18	0.17	↓$0.01 (-3.28%)	0.16	0.18	1.23M
2024-11-29	0.19	0.17	↓$0.01 (-6.38%)	0.17	0.19	671.70K
2024-11-27	0.16	0.17	↑$0.02 (11.73%)	0.15	0.19	4.34M
2024-11-26	0.14	0.15	↑$0.01 (4.73%)	0.14	0.15	348.99K
2024-11-25	0.16	0.15	↓$0.01 (-5.97%)	0.15	0.16	805.49K
2024-11-22	0.15	0.16	↑$0.01 (5.00%)	0.15	0.16	1.52M
2024-11-21	0.15	0.15	↓$0.00 (-1.07%)	0.14	0.15	755.49K
2024-11-20	0.15	0.14	↓$0.01 (-7.47%)	0.14	0.15	762.12K
2024-11-19	0.15	0.15	↓$0.00 (-0.40%)	0.14	0.15	734.34K
2024-11-18	0.14	0.15	↑$0.01 (7.50%)	0.13	0.15	1.35M
2024-11-15	0.14	0.13	↓$0.01 (-7.13%)	0.13	0.14	0.99M
2024-11-14	0.15	0.14	↓$0.00 (-2.99%)	0.14	0.15	762.90K
2024-11-13	0.14	0.15	↑$0.00 (1.75%)	0.14	0.15	0.96M
2024-11-12	0.15	0.15	↑$0.00 (1.67%)	0.14	0.15	1.01M
2024-11-11	0.15	0.15	↓$0.00 (-0.59%)	0.14	0.16	1.61M
2024-11-08	0.17	0.16	↓$0.01 (-3.03%)	0.15	0.17	1.20M