Gold Resource Corporation - GORO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 26, 2026	1.82	1.77	1.77	1.87	1.63	61.74M
January 23, 2026	1.51	1.61	1.61	1.77	1.47	24.09M
January 22, 2026	1.31	1.39	1.39	1.48	1.26	19.09M
January 21, 2026	1.78	1.17	1.17	1.85	0.95	70.93M
January 20, 2026	1.32	1.49	1.49	1.5	1.24	12.49M
January 16, 2026	1.22	1.2	1.2	1.25	1.16	2.85M
January 15, 2026	1.13	1.24	1.24	1.24	1.11	4.11M
January 14, 2026	1.06	1.14	1.14	1.15	1.04	2.64M
January 13, 2026	1.1	1.05	1.05	1.11	1.03	2.24M
January 12, 2026	1.03	1.06	1.06	1.14	1.03	4.38M
January 09, 2026	0.92	0.97	0.97	0.99	0.92	2.29M
January 08, 2026	0.92	0.92	0.92	0.94	0.89	899,500
January 07, 2026	0.92	0.94	0.94	0.95	0.88	1.8M
January 06, 2026	0.93	0.95	0.95	0.97	0.92	2.53M
January 05, 2026	0.87	0.9	0.9	0.95	0.87	2.71M
January 02, 2026	0.85	0.84	0.84	0.86	0.79	1.11M
December 31, 2025	0.85	0.83	0.83	0.87	0.82	754,300
December 30, 2025	0.87	0.85	0.85	0.88	0.85	980,647
December 29, 2025	0.94	0.86	0.86	0.94	0.85	1.82M
December 26, 2025	0.94	0.95	0.95	0.95	0.9	1.13M
December 24, 2025	0.97	0.9	0.9	0.97	0.89	1.21M
December 23, 2025	0.96	0.95	0.95	0.97	0.91	1.95M
December 22, 2025	0.91	0.94	0.94	1.02	0.89	4.34M
December 19, 2025	0.88	0.88	0.88	0.89	0.8	1.79M
December 18, 2025	0.87	0.88	0.88	0.88	0.84	1.07M
December 17, 2025	0.89	0.86	0.86	0.89	0.84	2.69M
December 16, 2025	0.87	0.88	0.88	0.88	0.82	2.23M
December 15, 2025	0.89	0.87	0.87	0.89	0.82	2.27M
December 12, 2025	0.85	0.85	0.85	0.89	0.81	1.89M
December 11, 2025	0.8	0.82	0.82	0.86	0.8	1.85M
December 10, 2025	0.82	0.8	0.8	0.82	0.78	1.05M
December 09, 2025	0.73	0.82	0.82	0.83	0.73	2.35M
December 08, 2025	0.76	0.73	0.73	0.76	0.72	504,006
December 05, 2025	0.77	0.75	0.75	0.8	0.75	1M
December 04, 2025	0.74	0.77	0.77	0.78	0.73	940,700
December 03, 2025	0.73	0.73	0.73	0.73	0.71	748,600
December 02, 2025	0.75	0.73	0.73	0.76	0.71	994,447
December 01, 2025	0.8	0.76	0.76	0.83	0.76	1.28M
November 28, 2025	0.73	0.79	0.79	0.79	0.72	1.53M
November 26, 2025	0.69	0.7	0.7	0.73	0.67	1.54M
November 25, 2025	0.68	0.68	0.68	0.69	0.66	883,136
November 24, 2025	0.65	0.68	0.68	0.68	0.65	696,241
November 21, 2025	0.63	0.66	0.66	0.66	0.62	1.02M
November 20, 2025	0.68	0.64	0.64	0.69	0.63	1.08M
November 19, 2025	0.71	0.67	0.67	0.75	0.65	2.42M
November 18, 2025	0.71	0.69	0.69	0.72	0.65	1.06M
November 17, 2025	0.69	0.71	0.71	0.72	0.68	645,000
November 14, 2025	0.68	0.68	0.68	0.72	0.68	1.4M
November 13, 2025	0.76	0.73	0.73	0.76	0.71	851,700
November 12, 2025	0.75	0.75	0.75	0.79	0.72	1.56M
November 11, 2025	0.75	0.75	0.75	0.76	0.71	718,026
November 10, 2025	0.76	0.75	0.75	0.78	0.74	1.76M
November 07, 2025	0.68	0.72	0.72	0.72	0.64	1.04M
November 06, 2025	0.73	0.67	0.67	0.73	0.66	897,600
November 05, 2025	0.64	0.7	0.7	0.7	0.63	1.33M
November 04, 2025	0.66	0.62	0.62	0.67	0.62	1.27M
November 03, 2025	0.69	0.67	0.67	0.7	0.66	1.08M
October 31, 2025	0.73	0.67	0.67	0.73	0.67	1.96M
October 30, 2025	0.72	0.73	0.73	0.73	0.7	931,800
October 29, 2025	0.74	0.72	0.72	0.75	0.7	1.38M

Gold Resource Corporation (GORO) AMEX