Gold Resource Corporation (GORO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0476 | 12.6696832579 | 0.3757 | 0.43 | 0.3735 | 353583 | 0.38949797 | CS |
| 4 | -0.0617 | -12.7216494845 | 0.485 | 0.4989 | 0.3735 | 409056 | 0.43096772 | CS |
| 12 | -0.1779 | -29.5908183633 | 0.6012 | 0.6012 | 0.3735 | 577709 | 0.48133208 | CS |
| 26 | 0.0623 | 17.2576177285 | 0.361 | 0.71 | 0.2153 | 699136 | 0.43839052 | CS |
| 52 | -0.2267 | -34.8769230769 | 0.65 | 0.712 | 0.2153 | 606019 | 0.43558042 | CS |
| 156 | -2.2067 | -83.9049429658 | 2.63 | 2.65 | 0.2153 | 774971 | 1.35492545 | CS |
| 260 | -2.8067 | -86.8947368421 | 3.23 | 6.27 | 0.2153 | 920886 | 2.44027769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 0.4285 | 0.0220001 | 5.41 | 0.4064999 | 0.43 | 0.4001 | 503261 |
| 1720040640 | 0.4064999 | 0.0279999 | 7.40 | 0.385 | 0.4099999 | 0.385 | 463942 |
| 1719959400 | 0.3785 | 0.0039 | 1.04 | 0.3883 | 0.3883 | 0.374 | 257250 |
| 1719873000 | 0.3746 | -0.0204 | -5.16 | 0.3757 | 0.39 | 0.3735 | 339558 |
| 1719613800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1719527400 | 0.395 | -0.0058 | -1.45 | 0.4099 | 0.4099 | 0.39 | 393538 |
| 1719441000 | 0.4008 | -0.0018 | -0.45 | 0.4026 | 0.4039 | 0.39 | 362799 |
| 1719354600 | 0.4026 | -0.0166 | -3.96 | 0.429 | 0.42989 | 0.4026 | 233986 |
| 1719268200 | 0.4192 | -0.0087 | -2.03 | 0.421 | 0.4394 | 0.4192 | 203093 |
| 1719009000 | 0.4279 | -0.0041 | -0.95 | 0.43 | 0.4392 | 0.4201 | 397621 |
| 1718922600 | 0.432 | 0.012 | 2.86 | 0.42 | 0.4569 | 0.4151 | 555667 |
| 1718749800 | 0.42 | -0.0045 | -1.06 | 0.421 | 0.4399 | 0.42 | 269879 |
| 1718663400 | 0.4245 | -0.0206 | -4.63 | 0.452 | 0.4632 | 0.42 | 514017 |
| 1718404200 | 0.4451 | 0.0078 | 1.78 | 0.456 | 0.4648 | 0.435 | 348192 |
| 1718317800 | 0.4373 | -0.0144 | -3.19 | 0.4517 | 0.469 | 0.434 | 535431 |
| 1718231400 | 0.4517 | -0.0183 | -3.89 | 0.47 | 0.4787 | 0.44 | 383293 |
| 1718145000 | 0.47 | -0.0064 | -1.34 | 0.47 | 0.475 | 0.46 | 178946 |
| 1718058600 | 0.4764 | 0.0064 | 1.36 | 0.4738 | 0.48 | 0.4525 | 406620 |
| 1717799400 | 0.47 | -0.0459 | -8.90 | 0.485 | 0.4989 | 0.4625 | 1110123 |
| 1717713000 | 0.5159 | 0.0344 | 7.14 | 0.4813 | 0.52 | 0.4731 | 871117 |
| 1717626600 | 0.4815 | 0.0105 | 2.23 | 0.471 | 0.4882 | 0.471 | 176042 |
| 1717540200 | 0.471 | -0.028 | -5.61 | 0.492 | 0.498 | 0.460179 | 482963 |
| 1717453800 | 0.499 | 0.0333 | 7.15 | 0.47 | 0.5 | 0.468 | 563655 |
| 1717194600 | 0.4657 | -0.0102 | -2.14 | 0.4825 | 0.497 | 0.452 | 217148 |
| 1717108200 | 0.4759 | -0.0025 | -0.52 | 0.476 | 0.497 | 0.472 | 332763 |
| 1717021800 | 0.4784 | -0.0316 | -6.20 | 0.5 | 0.5 | 0.4711 | 471843 |
| 1716935400 | 0.51 | 0.0053 | 1.05 | 0.5154 | 0.535 | 0.5002 | 191910 |
| 1716589800 | 0.5047 | 0.0347 | 7.38 | 0.475 | 0.5098 | 0.4731 | 370558 |
| 1716503400 | 0.47 | -0.065 | -12.15 | 0.53 | 0.5304 | 0.46 | 1288443 |
| 1716417000 | 0.535 | -0.0038 | -0.71 | 0.5432 | 0.5487 | 0.5088 | 502974 |
| 1716330600 | 0.5387999 | -0.0062 | -1.14 | 0.5506 | 0.593251 | 0.51 | 1733640 |
| 1716244200 | 0.545 | 0.024 | 4.61 | 0.533 | 0.551 | 0.525 | 933228 |
| 1715985000 | 0.521 | 0.026 | 5.25 | 0.5151 | 0.531 | 0.5106 | 1196832 |
| 1715898600 | 0.495 | -0.0143 | -2.81 | 0.5 | 0.51 | 0.49 | 495503 |
| 1715812200 | 0.5093 | 0.021 | 4.30 | 0.5074999 | 0.5099 | 0.4931 | 740771 |
| 1715725800 | 0.4883 | 0.0453 | 10.23 | 0.46 | 0.4883 | 0.4501 | 429967 |
| 1715639400 | 0.443 | -0.0288 | -6.10 | 0.475 | 0.475 | 0.4402 | 627045 |
| 1715380200 | 0.4718 | -0.0173 | -3.54 | 0.5 | 0.5099 | 0.458 | 514031 |
| 1715293800 | 0.4891 | 0.016 | 3.38 | 0.4731 | 0.5 | 0.4731 | 561309 |
| 1715207400 | 0.4731 | 0.0152 | 3.32 | 0.4511 | 0.4753 | 0.45 | 224240 |
| 1715121000 | 0.4579 | 0.0072 | 1.60 | 0.4567 | 0.4797 | 0.455 | 245810 |
| 1715034600 | 0.4507 | 0.0187 | 4.33 | 0.44 | 0.48 | 0.436036 | 611177 |
| 1714775400 | 0.432 | -0.0322 | -6.94 | 0.47 | 0.47 | 0.43 | 634084 |
| 1714689000 | 0.4642 | 0.0002 | 0.04 | 0.463 | 0.48 | 0.428 | 767636 |
| 1714602600 | 0.464 | 0.004 | 0.87 | 0.49 | 0.49 | 0.4575 | 388258 |
| 1714516200 | 0.46 | -0.0501 | -9.82 | 0.505 | 0.5103 | 0.4326 | 856553 |
| 1714429800 | 0.5101 | 0.0061 | 1.21 | 0.52 | 0.525 | 0.5024999 | 499161 |
| 1714170600 | 0.504 | 0.004 | 0.80 | 0.5084999 | 0.5224 | 0.5 | 876731 |
| 1714084200 | 0.5 | 0.03 | 6.38 | 0.4848 | 0.5079 | 0.48 | 728019 |
| 1713997800 | 0.47 | -0.0299 | -5.98 | 0.51 | 0.519 | 0.465 | 647244 |
| 1713911400 | 0.4999 | 0.0439 | 9.63 | 0.46 | 0.51 | 0.46 | 703214 |
| 1713825000 | 0.456 | -0.03 | -6.17 | 0.46 | 0.525 | 0.451 | 638733 |
| 1713565800 | 0.486 | 0.029 | 6.35 | 0.45 | 0.51 | 0.45 | 720283 |
| 1713479400 | 0.457 | -0.0382 | -7.71 | 0.4976 | 0.5083 | 0.44 | 710529 |
| 1713393000 | 0.4952 | -0.0402 | -7.51 | 0.5395 | 0.55 | 0.4811 | 819069 |
| 1713306600 | 0.5354 | 0.0014 | 0.26 | 0.52 | 0.5354 | 0.5004999 | 484354 |
| 1713220200 | 0.534 | -0.0032 | -0.60 | 0.5401 | 0.5461 | 0.501 | 660490 |
| 1712961000 | 0.5372 | -0.0395 | -6.85 | 0.6012 | 0.6012 | 0.515 | 1480418 |
| 1712874600 | 0.5767 | 0.0166 | 2.96 | 0.5728 | 0.64 | 0.5618 | 1797754 |
| 1712788200 | 0.5601 | -0.0044 | -0.78 | 0.55 | 0.5684 | 0.495 | 1212026 |
| 1712701800 | 0.5645 | -0.0455 | -7.46 | 0.6331 | 0.64 | 0.55 | 1546067 |
| 1712615400 | 0.61 | -0.007 | -1.13 | 0.6455999 | 0.66 | 0.603 | 1229481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
