Gold Resource Corporation (GORO) AMEX
1.25
-0.02(-1.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.25
-0.02(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.2 | 1.25 | 1.25 | 1.28 | 1.18 | 1.2M |
| April 01, 2026 | 1.25 | 1.27 | 1.27 | 1.28 | 1.23 | 1.18M |
| March 31, 2026 | 1.17 | 1.2 | 1.2 | 1.24 | 1.17 | 1.2M |
| March 30, 2026 | 1.18 | 1.15 | 1.15 | 1.23 | 1.12 | 1.88M |
| March 27, 2026 | 1.11 | 1.16 | 1.16 | 1.19 | 1.11 | 1.38M |
| March 26, 2026 | 1.09 | 1.1 | 1.1 | 1.14 | 1.06 | 1.32M |
| March 25, 2026 | 1.12 | 1.14 | 1.14 | 1.2 | 1.11 | 1.92M |
| March 24, 2026 | 1.03 | 1.07 | 1.07 | 1.09 | 1.01 | 1.81M |
| March 23, 2026 | 0.97 | 1.03 | 1.03 | 1.09 | 0.96 | 2.6M |
| March 20, 2026 | 1.1 | 0.99 | 0.99 | 1.13 | 0.95 | 3.34M |
| March 19, 2026 | 1.1 | 1.12 | 1.12 | 1.15 | 1.04 | 3.45M |
| March 18, 2026 | 1.2 | 1.17 | 1.17 | 1.21 | 1.15 | 2.42M |
| March 17, 2026 | 1.3 | 1.24 | 1.24 | 1.33 | 1.23 | 1.11M |
| March 16, 2026 | 1.29 | 1.3 | 1.3 | 1.36 | 1.27 | 1.59M |
| March 13, 2026 | 1.39 | 1.31 | 1.31 | 1.42 | 1.3 | 1.74M |
| March 12, 2026 | 1.44 | 1.39 | 1.39 | 1.44 | 1.36 | 1.19M |
| March 11, 2026 | 1.44 | 1.44 | 1.44 | 1.47 | 1.38 | 1.21M |
| March 10, 2026 | 1.33 | 1.46 | 1.46 | 1.49 | 1.33 | 1.78M |
| March 09, 2026 | 1.31 | 1.34 | 1.34 | 1.38 | 1.3 | 1.3M |
| March 06, 2026 | 1.36 | 1.35 | 1.35 | 1.4 | 1.33 | 1.32M |
| March 05, 2026 | 1.43 | 1.38 | 1.38 | 1.46 | 1.34 | 1.62M |
| March 04, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.37 | 1.45M |
| March 03, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.36 | 2.18M |
| March 02, 2026 | 1.56 | 1.52 | 1.52 | 1.59 | 1.48 | 2.08M |
| February 27, 2026 | 1.56 | 1.55 | 1.55 | 1.57 | 1.49 | 1.77M |
| February 26, 2026 | 1.41 | 1.57 | 1.57 | 1.58 | 1.39 | 2.65M |
| February 25, 2026 | 1.55 | 1.39 | 1.39 | 1.57 | 1.39 | 3.18M |
| February 24, 2026 | 1.55 | 1.54 | 1.54 | 1.6 | 1.49 | 3.19M |
| February 23, 2026 | 1.65 | 1.59 | 1.59 | 1.7 | 1.56 | 3.7M |
| February 20, 2026 | 1.62 | 1.64 | 0 | 1.69 | 1.62 | 2.01M |
| February 19, 2026 | 1.6 | 1.64 | 0 | 1.7 | 1.6 | 2.44M |
| February 18, 2026 | 1.61 | 1.67 | 0 | 1.69 | 1.59 | 2.89M |
| February 17, 2026 | 1.62 | 1.59 | 0 | 1.65 | 1.54 | 2.45M |
| February 13, 2026 | 1.61 | 1.68 | 0 | 1.7 | 1.59 | 3.05M |
| February 12, 2026 | 1.61 | 1.58 | 0 | 1.64 | 1.54 | 3.13M |
| February 11, 2026 | 1.72 | 1.64 | 0 | 1.75 | 1.62 | 2.91M |
| February 10, 2026 | 1.64 | 1.69 | 0 | 1.71 | 1.56 | 4.96M |
| February 09, 2026 | 1.61 | 1.68 | 0 | 1.68 | 1.52 | 4.21M |
| February 06, 2026 | 1.5 | 1.59 | 0 | 1.64 | 1.5 | 4.93M |
| February 05, 2026 | 1.46 | 1.53 | 0 | 1.54 | 1.44 | 3.88M |
| February 04, 2026 | 1.56 | 1.56 | 0 | 1.61 | 1.47 | 5.49M |
| February 03, 2026 | 1.46 | 1.63 | 0 | 1.63 | 1.41 | 9.6M |
| February 02, 2026 | 1.31 | 1.35 | 0 | 1.42 | 1.29 | 6.17M |
| January 30, 2026 | 1.3 | 1.34 | 0 | 1.4 | 1.27 | 8.68M |
| January 29, 2026 | 1.55 | 1.44 | 0 | 1.58 | 1.43 | 9.88M |
| January 28, 2026 | 1.65 | 1.57 | 0 | 1.67 | 1.52 | 10.85M |
| January 27, 2026 | 1.8 | 1.72 | 0 | 1.81 | 1.56 | 17.15M |
| January 26, 2026 | 1.81 | 1.74 | 0 | 1.87 | 1.63 | 62.79M |
| January 23, 2026 | 1.51 | 1.61 | 0 | 1.77 | 1.47 | 24.09M |
| January 22, 2026 | 1.31 | 1.39 | 0 | 1.48 | 1.26 | 19.09M |
| January 21, 2026 | 1.78 | 1.17 | 0 | 1.85 | 0.95 | 70.93M |
| January 20, 2026 | 1.32 | 1.49 | 0 | 1.5 | 1.24 | 12.49M |
| January 16, 2026 | 1.22 | 1.2 | 0 | 1.25 | 1.16 | 2.85M |
| January 15, 2026 | 1.13 | 1.24 | 0 | 1.24 | 1.11 | 4.11M |
| January 14, 2026 | 1.06 | 1.14 | 0 | 1.15 | 1.04 | 2.64M |
| January 13, 2026 | 1.1 | 1.05 | 0 | 1.11 | 1.03 | 2.24M |
| January 12, 2026 | 1.03 | 1.06 | 0 | 1.14 | 1.03 | 4.38M |
| January 09, 2026 | 0.92 | 0.97 | 0 | 0.99 | 0.92 | 2.29M |
| January 08, 2026 | 0.92 | 0.92 | 0 | 0.94 | 0.89 | 899,500 |
| January 07, 2026 | 0.92 | 0.94 | 0 | 0.95 | 0.88 | 1.8M |