Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.59 | -0.02 | -0.93% | 1.55 | 1.60 | 1.545 | 4,012,701 |
| May 23 2024 | 1.605 | -0.04 | -2.43% | 1.59 | 1.62 | 1.585 | 6,271,593 |
| May 22 2024 | 1.645 | 0.02 | 1.23% | 1.635 | 1.66 | 1.62 | 6,238,184 |
| May 21 2024 | 1.625 | -0.05 | -2.69% | 1.67 | 1.68 | 1.625 | 7,364,534 |
| May 20 2024 | 1.67 | 0.10 | 6.03% | 1.635 | 1.675 | 1.63 | 7,472,522 |
| May 17 2024 | 1.575 | -0.04 | -2.17% | 1.59 | 1.70 | 1.46 | 5,493,891 |
| May 16 2024 | 1.61 | 0.06 | 3.70% | 1.59 | 1.64 | 1.585 | 10,416,453 |
| May 15 2024 | 1.5525 | -0.04 | -2.51% | 1.615 | 1.615 | 1.547 | 4,784,279 |
| May 14 2024 | 1.5925 | 0.00 | 0.16% | 1.585 | 1.60 | 1.555 | 3,620,355 |
| May 13 2024 | 1.59 | -0.03 | -1.85% | 1.625 | 1.63 | 1.575 | 3,234,413 |
| May 10 2024 | 1.62 | 0.08 | 5.19% | 1.595 | 1.63 | 1.59 | 8,220,402 |
| May 09 2024 | 1.54 | -0.02 | -1.12% | 1.57 | 1.57 | 1.54 | 4,351,923 |
| May 08 2024 | 1.5575 | -0.03 | -2.04% | 1.58 | 1.595 | 1.555 | 6,054,414 |
| May 07 2024 | 1.59 | 0.03 | 1.60% | 1.59 | 1.60 | 1.57 | 6,052,195 |
| May 06 2024 | 1.565 | -0.03 | -1.70% | 1.60 | 1.605 | 1.565 | 3,626,293 |
| May 03 2024 | 1.592 | -0.02 | -0.96% | 1.62 | 1.625 | 1.575 | 4,260,363 |
| May 02 2024 | 1.6075 | 0.02 | 1.26% | 1.595 | 1.67 | 1.592 | 5,750,993 |
| May 01 2024 | 1.5875 | -0.05 | -3.20% | 1.58 | 1.59 | 1.55 | 6,088,643 |
| Apr 30 2024 | 1.64 | 0.00 | -0.15% | 1.68 | 1.68 | 1.64 | 3,140,725 |
| Apr 29 2024 | 1.6425 | -0.03 | -1.65% | 1.675 | 1.68 | 1.62 | 3,956,507 |
| Apr 26 2024 | 1.67 | 0.01 | 0.91% | 1.66 | 1.67 | 1.625 | 3,948,877 |
| Apr 24 2024 | 1.655 | 0.03 | 1.53% | 1.64 | 1.67 | 1.63 | 4,899,352 |
| Apr 23 2024 | 1.63 | 0.02 | 1.24% | 1.59 | 1.635 | 1.575 | 9,495,587 |
| Apr 22 2024 | 1.61 | 0.01 | 0.31% | 1.645 | 1.645 | 1.605 | 4,907,646 |
| Apr 19 2024 | 1.605 | -0.01 | -0.62% | 1.61 | 1.76 | 1.40 | 8,825,105 |
| Apr 18 2024 | 1.615 | -0.02 | -0.92% | 1.625 | 1.65 | 1.61 | 4,997,445 |
| Apr 17 2024 | 1.63 | 0.04 | 2.52% | 1.62 | 1.65 | 1.61 | 6,182,669 |
| Apr 16 2024 | 1.59 | -0.11 | -6.19% | 1.68 | 1.69 | 1.585 | 7,102,816 |
| Apr 15 2024 | 1.695 | -0.13 | -7.00% | 1.73 | 1.74 | 1.675 | 10,563,336 |
| Apr 12 2024 | 1.8225 | 0.04 | 2.10% | 1.78 | 1.83 | 1.78 | 5,035,027 |
| Apr 11 2024 | 1.785 | 0.07 | 3.78% | 1.715 | 1.795 | 1.71 | 7,623,128 |
| Apr 10 2024 | 1.72 | -0.02 | -1.29% | 1.78 | 1.785 | 1.71 | 4,268,843 |
| Apr 09 2024 | 1.7425 | 0.03 | 1.90% | 1.75 | 1.755 | 1.725 | 4,367,337 |
| Apr 08 2024 | 1.71 | 0.05 | 2.86% | 1.72 | 1.725 | 1.665 | 6,256,071 |
| Apr 05 2024 | 1.6625 | 0.03 | 1.68% | 1.63 | 1.67 | 1.617 | 5,284,878 |
| Apr 04 2024 | 1.635 | 0.02 | 1.55% | 1.66 | 1.67 | 1.6175 | 7,103,559 |
| Apr 03 2024 | 1.61 | -0.05 | -3.01% | 1.635 | 1.675 | 1.59 | 6,781,078 |
| Apr 02 2024 | 1.66 | 0.09 | 5.73% | 1.625 | 1.695 | 1.60 | 6,045,900 |
| Mar 28 2024 | 1.57 | 0.01 | 0.32% | 1.61 | 1.61 | 1.565 | 4,883,855 |
| Mar 27 2024 | 1.565 | -0.03 | -1.57% | 1.59 | 1.59 | 1.535 | 3,667,118 |
| Mar 26 2024 | 1.59 | 0.06 | 3.92% | 1.545 | 1.5925 | 1.545 | 5,232,365 |
| Mar 25 2024 | 1.53 | 0.00 | 0.16% | 1.53 | 1.54 | 1.52 | 2,173,839 |
| Mar 22 2024 | 1.5275 | 0.02 | 1.16% | 1.505 | 2.21 | 1.45 | 5,772,846 |
| Mar 21 2024 | 1.51 | 0.01 | 0.67% | 1.525 | 1.54 | 1.50 | 10,310,725 |
| Mar 20 2024 | 1.50 | -0.05 | -2.91% | 1.54 | 1.55 | 1.50 | 2,029,708 |
| Mar 19 2024 | 1.545 | 0.00 | 0.32% | 1.54 | 1.56 | 1.525 | 2,524,740 |
| Mar 18 2024 | 1.54 | 0.00 | 0.00% | 1.53 | 1.565 | 1.53 | 2,522,427 |
| Mar 15 2024 | 1.54 | -0.06 | -3.45% | 1.55 | 1.5675 | 1.535 | 5,580,842 |
| Mar 14 2024 | 1.595 | 0.05 | 3.24% | 1.57 | 1.61 | 1.565 | 3,239,933 |
| Mar 13 2024 | 1.545 | -0.03 | -1.75% | 1.54 | 1.55 | 1.515 | 3,026,145 |
| Mar 12 2024 | 1.5725 | 0.02 | 1.45% | 1.555 | 1.585 | 1.55 | 2,446,121 |
| Mar 11 2024 | 1.55 | -0.07 | -4.02% | 1.61 | 1.615 | 1.55 | 3,008,076 |
| Mar 08 2024 | 1.615 | -0.03 | -1.52% | 1.66 | 1.67 | 1.615 | 6,552,274 |
| Mar 07 2024 | 1.64 | 0.02 | 1.08% | 1.64 | 1.645 | 1.605 | 2,928,375 |
| Mar 06 2024 | 1.6225 | 0.04 | 2.69% | 1.605 | 1.625 | 1.5825 | 4,474,091 |
| Mar 05 2024 | 1.58 | -0.01 | -0.32% | 1.63 | 1.65 | 1.56 | 8,374,744 |
| Mar 04 2024 | 1.585 | 0.10 | 6.38% | 1.535 | 1.6025 | 1.535 | 7,264,050 |
| Mar 01 2024 | 1.49 | 0.00 | 0.34% | 1.505 | 1.525 | 1.485 | 2,422,910 |
| Feb 29 2024 | 1.485 | 0.04 | 2.41% | 1.465 | 1.80 | 1.10 | 5,567,927 |
| Feb 28 2024 | 1.45 | -0.02 | -1.02% | 1.46 | 1.475 | 1.445 | 3,021,678 |
| Feb 27 2024 | 1.465 | -0.04 | -2.33% | 1.49 | 1.49 | 1.465 | 4,355,360 |
| Feb 26 2024 | 1.50 | 0.07 | 4.53% | 1.45 | 1.51 | 1.445 | 7,266,996 |
