Gold Resource Corporation (GORO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0346 | -9.10526315789 | 0.38 | 0.382 | 0.3351 | 326724 | 0.34800421 | CS |
| 4 | -0.0015 | -0.432401268377 | 0.3469 | 0.3825 | 0.3201 | 586973 | 0.34756244 | CS |
| 12 | -0.1046 | -23.2444444444 | 0.45 | 0.5148 | 0.3 | 562047 | 0.38612461 | CS |
| 26 | -0.3346 | -49.2058823529 | 0.68 | 0.71 | 0.3 | 624088 | 0.45600151 | CS |
| 52 | -0.0446 | -11.4358974359 | 0.39 | 0.71 | 0.2153 | 626756 | 0.4046612 | CS |
| 156 | -1.2246 | -78 | 1.57 | 2.63 | 0.2153 | 756296 | 1.24888443 | CS |
| 260 | -2.9346 | -89.4695121951 | 3.28 | 6.27 | 0.2153 | 901133 | 2.31976575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 0.3411 | 0.0051 | 1.52 | 0.33 | 0.3449999 | 0.32 | 422750 |
| 1727994600 | 0.336 | -0.01 | -2.89 | 0.3527 | 0.3527 | 0.3351 | 228867 |
| 1727908200 | 0.3459999 | 0.0096999 | 2.88 | 0.3376 | 0.3553 | 0.3362 | 393779 |
| 1727821800 | 0.3363 | -0.0131 | -3.75 | 0.3514 | 0.3614 | 0.3351 | 354504 |
| 1727735400 | 0.3494 | -0.0164 | -4.48 | 0.37 | 0.3795 | 0.3449999 | 243697 |
| 1727476200 | 0.3658 | -0.0068 | -1.83 | 0.38 | 0.382 | 0.3617 | 412773 |
| 1727389800 | 0.3726 | 0.017 | 4.78 | 0.36 | 0.3745 | 0.3557 | 292567 |
| 1727303400 | 0.3556 | -0.0045 | -1.25 | 0.3699 | 0.37 | 0.35 | 262422 |
| 1727217000 | 0.3600999 | 0.0331999 | 10.16 | 0.34 | 0.3699 | 0.3312 | 878474 |
| 1727130600 | 0.3269 | -0.0181 | -5.25 | 0.3459999 | 0.3499 | 0.325 | 569868 |
| 1726871400 | 0.3449999 | 0.0129999 | 3.92 | 0.33 | 0.3498 | 0.33 | 843006 |
| 1726785000 | 0.332 | -0.0136 | -3.94 | 0.365 | 0.3696 | 0.3312 | 994971 |
| 1726698600 | 0.3456 | -0.0165 | -4.56 | 0.37 | 0.3741 | 0.3456 | 704291 |
| 1726612200 | 0.3621 | -0.0053 | -1.44 | 0.375 | 0.381 | 0.3614 | 568856 |
| 1726525800 | 0.3674 | 0.0173 | 4.94 | 0.35 | 0.3825 | 0.35 | 833237 |
| 1726266600 | 0.3501 | 0.0035 | 1.01 | 0.359 | 0.3599 | 0.3474 | 1386380 |
| 1726180200 | 0.3466 | 0.0031 | 0.90 | 0.3435 | 0.35 | 0.3434 | 1268359 |
| 1726093800 | 0.3435 | 0.0127 | 3.84 | 0.34 | 0.3435 | 0.3341 | 479065 |
| 1726007400 | 0.3308 | 0.0002 | 0.06 | 0.34 | 0.34 | 0.3201 | 294208 |
| 1725921000 | 0.3306 | -0.0078 | -2.30 | 0.335 | 0.3423 | 0.329 | 499677 |
| 1725661800 | 0.3384 | -0.0139 | -3.95 | 0.3469 | 0.351 | 0.3323999 | 230468 |
| 1725575400 | 0.3523 | 0.0022 | 0.63 | 0.3579 | 0.365 | 0.3444 | 333356 |
| 1725489000 | 0.3501 | -0.0019 | -0.54 | 0.352 | 0.355 | 0.3419 | 445574 |
| 1725402600 | 0.352 | -0.0253 | -6.71 | 0.371 | 0.3796 | 0.3439999 | 241959 |
| 1725057000 | 0.3773 | -0.0127 | -3.26 | 0.3874 | 0.3968999 | 0.374 | 344384 |
| 1724970600 | 0.39 | -0.0036 | -0.91 | 0.4 | 0.4089999 | 0.385 | 225713 |
| 1724884200 | 0.3936 | -0.0161 | -3.93 | 0.406 | 0.4079 | 0.38 | 179505 |
| 1724797800 | 0.4097 | -0.0083 | -1.99 | 0.42 | 0.423874 | 0.406 | 185690 |
| 1724711400 | 0.418 | -0.0044 | -1.04 | 0.43 | 0.4399 | 0.4151 | 155962 |
| 1724452200 | 0.4224 | 0.0049 | 1.17 | 0.4015 | 0.4389 | 0.4008 | 538384 |
| 1724365800 | 0.4175 | -0.0182 | -4.18 | 0.43 | 0.435 | 0.4008 | 441145 |
| 1724279400 | 0.4357 | 0.0037 | 0.86 | 0.439 | 0.439 | 0.3773 | 408475 |
| 1724193000 | 0.432 | 0.0084 | 1.98 | 0.431 | 0.4472 | 0.4239 | 594648 |
| 1724106600 | 0.4236 | 0.0378001 | 9.80 | 0.38 | 0.4299 | 0.38 | 762262 |
| 1723847400 | 0.3857999 | 0.0475999 | 14.07 | 0.3467 | 0.3859 | 0.34 | 1157765 |
| 1723761000 | 0.3382 | 0.0116 | 3.55 | 0.3263 | 0.3439999 | 0.3212999 | 493376 |
| 1723674600 | 0.3266 | -0.0035 | -1.06 | 0.33 | 0.34 | 0.3046 | 894172 |
| 1723588200 | 0.3301 | -0.0491 | -12.95 | 0.3781 | 0.3792 | 0.3151 | 1477493 |
| 1723501800 | 0.3792 | 0.0092 | 2.49 | 0.37 | 0.3799 | 0.3641 | 294830 |
| 1723242600 | 0.37 | 0.0185 | 5.26 | 0.3517 | 0.37 | 0.3351 | 560476 |
| 1723156200 | 0.3515 | -0.0024 | -0.68 | 0.3673 | 0.39 | 0.3437 | 836988 |
| 1723069800 | 0.3539 | -0.0361 | -9.26 | 0.37 | 0.3808 | 0.3 | 1597030 |
| 1722983400 | 0.39 | -0.006 | -1.52 | 0.4185 | 0.4198 | 0.3855 | 440281 |
| 1722897000 | 0.396 | -0.0047 | -1.17 | 0.3682 | 0.399799 | 0.3625 | 683617 |
| 1722637800 | 0.4007 | -0.0219 | -5.18 | 0.4324 | 0.4397 | 0.397 | 741050 |
| 1722551400 | 0.4226 | -0.0254 | -5.67 | 0.4499 | 0.465 | 0.4104999 | 497670 |
| 1722465000 | 0.448 | 0.0276 | 6.57 | 0.425 | 0.4494 | 0.425 | 285801 |
| 1722378600 | 0.4204 | -0.0166 | -3.80 | 0.4311 | 0.4399 | 0.418 | 193241 |
| 1722292200 | 0.437 | -0.002 | -0.46 | 0.44 | 0.4468 | 0.43 | 259974 |
| 1722033000 | 0.439 | 0.009 | 2.09 | 0.43 | 0.449 | 0.43 | 142779 |
| 1721946600 | 0.43 | -0.0203 | -4.51 | 0.4496 | 0.4496 | 0.43 | 506406 |
| 1721860200 | 0.4503 | 0.0062 | 1.40 | 0.461 | 0.465 | 0.445 | 216364 |
| 1721773800 | 0.4441 | -0.0058 | -1.29 | 0.4567 | 0.4567 | 0.4401 | 167537 |
| 1721687400 | 0.4499 | -0.0001 | -0.02 | 0.45 | 0.45 | 0.4399 | 234272 |
| 1721428200 | 0.45 | -0.0402 | -8.20 | 0.4723 | 0.477 | 0.45 | 459336 |
| 1721341800 | 0.4902 | 0.0107 | 2.23 | 0.48 | 0.503 | 0.48 | 1598836 |
| 1721255400 | 0.4795 | -0.0219 | -4.37 | 0.5 | 0.51 | 0.4531 | 681365 |
| 1721169000 | 0.5014 | 0.0234 | 4.90 | 0.5 | 0.5148 | 0.4909 | 980213 |
| 1721082600 | 0.478 | 0.0014 | 0.29 | 0.48 | 0.5 | 0.47001 | 690379 |
| 1720823400 | 0.4766 | 0.0205 | 4.49 | 0.45 | 0.4878 | 0.44626 | 473021 |
| 1720737000 | 0.4561 | 0.0231 | 5.33 | 0.4499 | 0.4674 | 0.4401 | 611465 |
| 1720650600 | 0.433 | 0.0278 | 6.86 | 0.4052 | 0.4359 | 0.4052 | 554523 |
| 1720564200 | 0.4052 | -0.009 | -2.17 | 0.4099999 | 0.423899 | 0.4052 | 168677 |
| 1720477800 | 0.4142 | -0.0143 | -3.34 | 0.4228 | 0.429 | 0.4040869 | 172455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
