Gold Resource Corporation Common Stock (GORO)
1.3800
-0.0500 (-3.50%)
NYSE · Last Trade: May 8th, 12:16 PM EDT
Historical Prices For Gold Resource Corporation Common Stock (GORO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 1.44 | 1.49 | 1.42 | 1.43 | 1,335,465 | 1.43 |
| 5/06/2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1,269,030 | 1.41 |
| 5/05/2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1,852,692 | 1.38 |
| 5/04/2026 | 1.39 | 1.42 | 1.32 | 1.32 | 1,292,791 | 1.32 |
| 5/01/2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1,359,477 | 1.41 |
| 4/30/2026 | 1.44 | 1.48 | 1.43 | 1.46 | 4,340,263 | 1.46 |
| 4/29/2026 | 1.47 | 1.47 | 1.34 | 1.38 | 2,030,335 | 1.38 |
| 4/28/2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1,999,203 | 1.47 |
| 4/27/2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1,223,260 | 1.62 |
| 4/24/2026 | 1.68 | 1.72 | 1.67 | 1.69 | 2,064,026 | 1.69 |
| 4/23/2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1,858,378 | 1.66 |
| 4/22/2026 | 1.65 | 1.70 | 1.60 | 1.70 | 2,930,078 | 1.70 |
| 4/21/2026 | 1.64 | 1.71 | 1.60 | 1.62 | 2,334,874 | 1.62 |
| 4/20/2026 | 1.55 | 1.68 | 1.53 | 1.66 | 1,643,423 | 1.66 |
| 4/17/2026 | 1.63 | 1.69 | 1.57 | 1.58 | 2,050,360 | 1.58 |
| 4/16/2026 | 1.53 | 1.64 | 1.53 | 1.60 | 1,989,215 | 1.60 |
| 4/15/2026 | 1.54 | 1.57 | 1.49 | 1.52 | 1,416,779 | 1.52 |
| 4/14/2026 | 1.48 | 1.57 | 1.44 | 1.54 | 2,236,693 | 1.54 |
| 4/13/2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1,091,151 | 1.41 |
| 4/10/2026 | 1.47 | 1.64 | 1.46 | 1.48 | 3,374,673 | 1.48 |
| 4/09/2026 | 1.28 | 1.47 | 1.28 | 1.47 | 3,005,149 | 1.47 |
| 4/08/2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1,627,304 | 1.27 |
| 4/07/2026 | 1.22 | 1.24 | 1.18 | 1.20 | 801,869 | 1.20 |
| 4/06/2026 | 1.25 | 1.27 | 1.22 | 1.24 | 741,551 | 1.24 |
| 4/02/2026 | 1.20 | 1.28 | 1.18 | 1.25 | 1,209,148 | 1.25 |
| 4/01/2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1,200,256 | 1.27 |
| 3/31/2026 | 1.17 | 1.24 | 1.17 | 1.20 | 1,207,590 | 1.20 |
| 3/30/2026 | 1.18 | 1.23 | 1.12 | 1.15 | 1,889,628 | 1.15 |
| 3/27/2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1,393,699 | 1.16 |
| 3/26/2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1,476,646 | 1.10 |
| 3/25/2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1,917,281 | 1.14 |
| 3/24/2026 | 1.03 | 1.09 | 1.01 | 1.07 | 1,830,054 | 1.07 |
| 3/23/2026 | 0.97 | 1.09 | 0.95 | 1.03 | 2,611,983 | 1.03 |
| 3/20/2026 | 1.10 | 1.13 | 0.95 | 0.99 | 3,356,788 | 0.99 |
| 3/19/2026 | 1.10 | 1.15 | 1.04 | 1.12 | 3,459,648 | 1.12 |
| 3/18/2026 | 1.20 | 1.21 | 1.15 | 1.17 | 2,436,609 | 1.17 |
| 3/17/2026 | 1.30 | 1.33 | 1.23 | 1.24 | 1,131,896 | 1.24 |
| 3/16/2026 | 1.29 | 1.36 | 1.27 | 1.30 | 1,602,817 | 1.30 |
| 3/13/2026 | 1.39 | 1.42 | 1.30 | 1.31 | 1,750,974 | 1.31 |
| 3/12/2026 | 1.44 | 1.44 | 1.36 | 1.39 | 1,197,032 | 1.39 |
| 3/11/2026 | 1.44 | 1.47 | 1.38 | 1.44 | 1,210,747 | 1.44 |
| 3/10/2026 | 1.33 | 1.49 | 1.33 | 1.46 | 1,793,256 | 1.46 |
| 3/09/2026 | 1.31 | 1.38 | 1.30 | 1.34 | 1,310,993 | 1.34 |
| 3/06/2026 | 1.36 | 1.40 | 1.33 | 1.35 | 1,315,027 | 1.35 |
| 3/05/2026 | 1.43 | 1.46 | 1.34 | 1.38 | 1,609,201 | 1.38 |
| 3/04/2026 | 1.46 | 1.47 | 1.37 | 1.45 | 1,536,208 | 1.45 |
| 3/03/2026 | 1.43 | 1.45 | 1.36 | 1.43 | 2,226,913 | 1.43 |
| 3/02/2026 | 1.56 | 1.59 | 1.48 | 1.52 | 2,046,657 | 1.52 |
| 2/27/2026 | 1.56 | 1.57 | 1.49 | 1.55 | 1,766,994 | 1.55 |
| 2/26/2026 | 1.40 | 1.58 | 1.39 | 1.57 | 2,644,004 | 1.57 |
| 2/25/2026 | 1.55 | 1.57 | 1.39 | 1.39 | 3,154,750 | 1.39 |
| 2/24/2026 | 1.55 | 1.60 | 1.49 | 1.54 | 3,178,027 | 1.54 |
| 2/23/2026 | 1.65 | 1.70 | 1.56 | 1.59 | 3,687,312 | 1.59 |
| 2/20/2026 | 1.62 | 1.69 | 1.62 | 1.64 | 2,007,279 | 1.64 |
| 2/19/2026 | 1.60 | 1.70 | 1.60 | 1.64 | 2,439,390 | 1.64 |
| 2/18/2026 | 1.61 | 1.69 | 1.59 | 1.67 | 2,882,400 | 1.67 |
| 2/17/2026 | 1.62 | 1.65 | 1.54 | 1.59 | 2,437,405 | 1.59 |
| 2/13/2026 | 1.61 | 1.70 | 1.58 | 1.68 | 3,053,805 | 1.68 |
| 2/12/2026 | 1.61 | 1.64 | 1.54 | 1.58 | 3,115,501 | 1.58 |
| 2/11/2026 | 1.72 | 1.75 | 1.62 | 1.64 | 2,860,145 | 1.64 |
| 2/10/2026 | 1.64 | 1.71 | 1.56 | 1.69 | 4,930,375 | 1.69 |
| 2/09/2026 | 1.61 | 1.68 | 1.52 | 1.68 | 4,178,763 | 1.68 |