Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
1.380
-0.070 (-4.83%)
At close: Mar 5, 2026, 4:00 PM EST
1.380
0.00 (0.00%)
Pre-market: Mar 6, 2026, 8:38 AM EST
Gold Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.43 | 1.46 | 1.34 | 1.38 | 1.38 | -4.83% | 1,575,837 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.37 | 1.45 | 1.45 | 1.40% | 1,538,565 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | -5.92% | 2,196,232 |
| Mar 2, 2026 | 1.56 | 1.59 | 1.48 | 1.52 | 1.52 | -1.94% | 2,033,797 |
| Feb 27, 2026 | 1.56 | 1.57 | 1.49 | 1.55 | 1.55 | -1.27% | 1,731,919 |
| Feb 26, 2026 | 1.41 | 1.58 | 1.39 | 1.57 | 1.57 | 12.95% | 2,644,037 |
| Feb 25, 2026 | 1.55 | 1.57 | 1.39 | 1.39 | 1.39 | -9.74% | 3,116,385 |
| Feb 24, 2026 | 1.55 | 1.60 | 1.49 | 1.54 | 1.54 | -3.14% | 3,163,227 |
| Feb 23, 2026 | 1.65 | 1.70 | 1.56 | 1.59 | 1.59 | -3.05% | 3,666,543 |
| Feb 20, 2026 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | - | 1,984,243 |
| Feb 19, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | -1.80% | 2,431,333 |
| Feb 18, 2026 | 1.61 | 1.69 | 1.59 | 1.67 | 1.67 | 5.03% | 2,866,414 |
| Feb 17, 2026 | 1.62 | 1.65 | 1.54 | 1.59 | 1.59 | -5.36% | 2,421,676 |
| Feb 13, 2026 | 1.61 | 1.70 | 1.59 | 1.68 | 1.68 | 6.33% | 3,018,465 |
| Feb 12, 2026 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -3.66% | 3,093,625 |
| Feb 11, 2026 | 1.72 | 1.75 | 1.62 | 1.64 | 1.64 | -2.96% | 2,840,299 |
| Feb 10, 2026 | 1.64 | 1.71 | 1.56 | 1.69 | 1.69 | 0.60% | 4,873,070 |
| Feb 9, 2026 | 1.61 | 1.68 | 1.52 | 1.68 | 1.68 | 5.66% | 4,126,070 |
| Feb 6, 2026 | 1.50 | 1.64 | 1.50 | 1.59 | 1.59 | 3.92% | 4,903,451 |
| Feb 5, 2026 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | -1.92% | 3,665,554 |
| Feb 4, 2026 | 1.56 | 1.61 | 1.47 | 1.56 | 1.56 | -4.29% | 5,422,172 |
| Feb 3, 2026 | 1.46 | 1.63 | 1.41 | 1.63 | 1.63 | 20.74% | 9,374,196 |
| Feb 2, 2026 | 1.31 | 1.42 | 1.29 | 1.35 | 1.35 | 0.75% | 4,807,034 |
| Jan 30, 2026 | 1.30 | 1.40 | 1.27 | 1.34 | 1.34 | -6.94% | 8,583,070 |
| Jan 29, 2026 | 1.55 | 1.58 | 1.43 | 1.44 | 1.44 | -8.28% | 9,748,517 |
| Jan 28, 2026 | 1.65 | 1.67 | 1.52 | 1.57 | 1.57 | -8.72% | 10,401,771 |
| Jan 27, 2026 | 1.80 | 1.81 | 1.56 | 1.72 | 1.72 | -1.15% | 16,523,813 |
| Jan 26, 2026 | 1.81 | 1.87 | 1.63 | 1.74 | 1.74 | 8.07% | 61,813,344 |
| Jan 23, 2026 | 1.51 | 1.77 | 1.47 | 1.61 | 1.61 | 15.83% | 23,686,007 |
| Jan 22, 2026 | 1.31 | 1.48 | 1.27 | 1.39 | 1.39 | 18.80% | 18,701,581 |
| Jan 21, 2026 | 1.78 | 1.85 | 0.95 | 1.17 | 1.17 | -21.48% | 69,806,058 |
| Jan 20, 2026 | 1.32 | 1.50 | 1.24 | 1.49 | 1.49 | 24.17% | 11,891,387 |
| Jan 16, 2026 | 1.22 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 2,826,186 |
| Jan 15, 2026 | 1.13 | 1.24 | 1.11 | 1.24 | 1.24 | 8.77% | 4,081,427 |
| Jan 14, 2026 | 1.06 | 1.15 | 1.04 | 1.14 | 1.14 | 8.57% | 2,628,393 |
| Jan 13, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 2,224,397 |
| Jan 12, 2026 | 1.03 | 1.14 | 1.03 | 1.06 | 1.06 | 9.23% | 4,338,236 |
| Jan 9, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 5.48% | 2,271,245 |
| Jan 8, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 879,561 |
| Jan 7, 2026 | 0.92 | 0.95 | 0.88 | 0.94 | 0.94 | -1.05% | 1,790,541 |
| Jan 6, 2026 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 5.32% | 2,514,334 |
| Jan 5, 2026 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 7.38% | 2,702,242 |
| Jan 2, 2026 | 0.85 | 0.86 | 0.79 | 0.84 | 0.84 | 1.45% | 1,105,362 |
| Dec 31, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -2.59% | 749,335 |
| Dec 30, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -1.15% | 975,501 |
| Dec 29, 2025 | 0.94 | 0.94 | 0.85 | 0.86 | 0.86 | -9.75% | 1,802,916 |
| Dec 26, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 5.41% | 1,074,728 |
| Dec 24, 2025 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -5.29% | 1,204,747 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | 2.07% | 1,932,217 |
| Dec 22, 2025 | 0.91 | 1.02 | 0.89 | 0.94 | 0.94 | 5.66% | 4,307,278 |
| Dec 19, 2025 | 0.88 | 0.89 | 0.80 | 0.88 | 0.88 | 0.67% | 1,780,989 |
| Dec 18, 2025 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 2.45% | 1,074,203 |
| Dec 17, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -2.50% | 2,685,505 |
| Dec 16, 2025 | 0.87 | 0.88 | 0.82 | 0.88 | 0.88 | 0.73% | 2,231,205 |
| Dec 15, 2025 | 0.89 | 0.89 | 0.82 | 0.87 | 0.87 | 3.16% | 2,272,078 |
| Dec 12, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | 3.53% | 1,893,084 |
| Dec 11, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | 1.78% | 1,854,464 |
| Dec 10, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.05% | 1,048,338 |
| Dec 9, 2025 | 0.73 | 0.83 | 0.73 | 0.82 | 0.82 | 12.00% | 2,351,000 |
| Dec 8, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -2.41% | 504,006 |
| Dec 5, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | 0.75 | -2.63% | 1,000,267 |
| Dec 4, 2025 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | 5.03% | 940,653 |
| Dec 3, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 0.58% | 748,582 |
| Dec 2, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -3.59% | 994,447 |
| Dec 1, 2025 | 0.80 | 0.83 | 0.76 | 0.76 | 0.76 | -3.81% | 1,281,580 |
| Nov 28, 2025 | 0.73 | 0.79 | 0.72 | 0.79 | 0.79 | 12.43% | 1,528,124 |
| Nov 26, 2025 | 0.69 | 0.73 | 0.67 | 0.70 | 0.70 | 3.23% | 1,542,197 |
| Nov 25, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.13% | 883,136 |
| Nov 24, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.41% | 696,241 |
| Nov 21, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 1.97% | 1,017,721 |
| Nov 20, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -3.75% | 1,083,627 |
| Nov 19, 2025 | 0.71 | 0.75 | 0.65 | 0.67 | 0.67 | -3.60% | 2,418,381 |
| Nov 18, 2025 | 0.71 | 0.72 | 0.65 | 0.69 | 0.69 | -2.39% | 1,061,754 |
| Nov 17, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 4.08% | 644,964 |
| Nov 14, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -6.81% | 1,404,128 |
| Nov 13, 2025 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -2.90% | 851,657 |
| Nov 12, 2025 | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | 0.60% | 1,558,983 |
| Nov 11, 2025 | 0.75 | 0.76 | 0.71 | 0.75 | 0.75 | -0.12% | 718,026 |
| Nov 10, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | 3.91% | 1,760,833 |
| Nov 7, 2025 | 0.68 | 0.72 | 0.64 | 0.72 | 0.72 | 7.40% | 1,043,034 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -3.81% | 897,590 |
| Nov 5, 2025 | 0.64 | 0.70 | 0.63 | 0.70 | 0.70 | 12.16% | 1,327,298 |
| Nov 4, 2025 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -6.85% | 1,272,573 |
| Nov 3, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -0.01% | 1,077,771 |
| Oct 31, 2025 | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -8.73% | 1,965,302 |
| Oct 30, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 1.96% | 931,787 |
| Oct 29, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | 0.53% | 1,382,177 |
| Oct 28, 2025 | 0.72 | 0.76 | 0.72 | 0.72 | 0.72 | -3.98% | 1,285,464 |
| Oct 27, 2025 | 0.77 | 0.79 | 0.71 | 0.75 | 0.75 | -5.90% | 2,315,960 |
| Oct 24, 2025 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -1.44% | 1,687,821 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -1.57% | 1,697,047 |
| Oct 22, 2025 | 0.86 | 0.88 | 0.77 | 0.82 | 0.82 | -7.86% | 2,957,584 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -8.58% | 3,207,576 |
| Oct 20, 2025 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | 4.98% | 2,301,365 |
| Oct 17, 2025 | 1.11 | 1.13 | 0.89 | 0.92 | 0.92 | -16.00% | 4,966,966 |
| Oct 16, 2025 | 1.14 | 1.18 | 1.03 | 1.10 | 1.10 | 2.80% | 5,869,785 |
| Oct 15, 2025 | 1.05 | 1.10 | 1.00 | 1.07 | 1.07 | 11.46% | 7,461,156 |
| Oct 14, 2025 | 0.85 | 0.98 | 0.83 | 0.96 | 0.96 | 14.39% | 6,871,389 |
| Oct 13, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 4.91% | 2,318,192 |
| Oct 10, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.24% | 1,535,408 |