Gold Resource Corporation (GORO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0123 | 8.61948142957 | 0.1427 | 0.165 | 0.14 | 2140093 | 0.1545901 | CS |
| 4 | -0.2115 | -57.7080491132 | 0.3665 | 0.5288 | 0.124 | 3649116 | 0.19613251 | CS |
| 12 | -0.276 | -64.0371229698 | 0.431 | 0.5288 | 0.124 | 1556243 | 0.22956074 | CS |
| 26 | -0.32 | -67.3684210526 | 0.475 | 0.593251 | 0.124 | 1029648 | 0.29215191 | CS |
| 52 | -0.115 | -42.5925925926 | 0.27 | 0.71 | 0.124 | 877838 | 0.33688944 | CS |
| 156 | -2.045 | -92.9545454545 | 2.2 | 2.63 | 0.124 | 831178 | 1.10219192 | CS |
| 260 | -4.195 | -96.4367816092 | 4.35 | 6.27 | 0.124 | 942866 | 2.15289833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 0.1525 | 0.0002 | 0.13 | 0.15 | 0.1525 | 0.1431 | 1003054 |
| 1731367800 | 0.1523 | -0.0077 | -4.81 | 0.1532 | 0.1561 | 0.1424999 | 1599240 |
| 1731108600 | 0.16 | -0.0003 | -0.19 | 0.165 | 0.165 | 0.154 | 1204366 |
| 1731022200 | 0.1603 | 0.0095 | 6.30 | 0.1406 | 0.165 | 0.1406 | 3091424 |
| 1730935800 | 0.1508 | 0.0009 | 0.60 | 0.1457 | 0.1535 | 0.14 | 2259095 |
| 1730849400 | 0.1499 | 0.0188 | 14.34 | 0.1427 | 0.1519 | 0.14 | 2546342 |
| 1730763000 | 0.1311 | -0.0089 | -6.36 | 0.1471 | 0.169 | 0.1311 | 6957878 |
| 1730500200 | 0.14 | 0.016 | 12.90 | 0.138 | 0.14 | 0.1306 | 2031109 |
| 1730413800 | 0.124 | -0.0146 | -10.53 | 0.1461 | 0.1461 | 0.124 | 4226936 |
| 1730327400 | 0.1386 | -0.0214 | -13.38 | 0.16 | 0.1632 | 0.135 | 6112823 |
| 1730241000 | 0.16 | -0.0025 | -1.54 | 0.1666 | 0.168 | 0.155 | 3447648 |
| 1730154600 | 0.1625 | -0.0175 | -9.72 | 0.18 | 0.188 | 0.15 | 6291423 |
| 1729895400 | 0.18 | -0.0191 | -9.59 | 0.19 | 0.1935 | 0.167 | 6484869 |
| 1729809000 | 0.1991 | -0.2956 | -59.75 | 0.26 | 0.27 | 0.1668 | 18796063 |
| 1729722600 | 0.4947 | -0.0153 | -3.00 | 0.5011 | 0.5288 | 0.4567 | 1625049 |
| 1729636200 | 0.51 | 0.1030001 | 25.31 | 0.4212 | 0.51 | 0.4212 | 1869219 |
| 1729549800 | 0.4069999 | -0.0128 | -3.05 | 0.45 | 0.45 | 0.4007 | 656667 |
| 1729290600 | 0.4198 | 0.0164 | 4.07 | 0.4088 | 0.44 | 0.4069999 | 756652 |
| 1729204200 | 0.4034 | -0.0186 | -4.41 | 0.43 | 0.44 | 0.4 | 464585 |
| 1729117800 | 0.422 | 0.0014 | 0.33 | 0.4381 | 0.479 | 0.4122 | 1352553 |
| 1729031400 | 0.4206 | 0.0553 | 15.14 | 0.3665 | 0.426 | 0.3607 | 1208388 |
| 1728945000 | 0.3653 | 0.002 | 0.55 | 0.3612 | 0.375 | 0.3612 | 231497 |
| 1728685800 | 0.3633 | 0.0097 | 2.74 | 0.36 | 0.3798 | 0.3501 | 598672 |
| 1728599400 | 0.3536 | 0.0266 | 8.13 | 0.3417 | 0.3536 | 0.3276 | 583891 |
| 1728513000 | 0.327 | -0.005 | -1.51 | 0.33 | 0.343 | 0.3261 | 266756 |
| 1728426600 | 0.332 | -0.0195 | -5.55 | 0.341 | 0.3531 | 0.3288 | 365754 |
| 1728340200 | 0.3515 | 0.0104 | 3.05 | 0.341 | 0.3643 | 0.33 | 532429 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
