Skip to main content
Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
0.751
-0.020 (-2.63%)
At close: Dec 5, 2025, 4:00 PM EST
0.757
+0.006 (0.84%)
After-hours: Dec 5, 2025, 8:00 PM EST

Gold Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.800.750.750.75-2.63%997,630
Dec 4, 20250.740.780.730.770.775.03%933,057
Dec 3, 20250.730.730.710.730.730.58%656,797
Dec 2, 20250.750.760.710.730.73-3.59%978,378
Dec 1, 20250.800.830.760.760.76-3.81%1,280,278
Nov 28, 20250.730.790.720.790.7912.43%1,454,256
Nov 26, 20250.690.730.670.700.703.23%1,540,018
Nov 25, 20250.680.690.660.680.68-0.13%882,110
Nov 24, 20250.650.680.650.680.683.41%695,220
Nov 21, 20250.630.660.620.660.661.97%1,013,211
Nov 20, 20250.680.690.630.640.64-3.75%1,083,627
Nov 19, 20250.710.750.650.670.67-3.60%2,418,381
Nov 18, 20250.710.720.650.690.69-2.39%1,061,754
Nov 17, 20250.690.720.680.710.714.08%644,964
Nov 14, 20250.680.720.680.680.68-6.81%1,404,128
Nov 13, 20250.760.760.710.730.73-2.90%851,657
Nov 12, 20250.750.790.720.750.750.60%1,558,983
Nov 11, 20250.750.760.710.750.75-0.12%718,026
Nov 10, 20250.760.780.740.750.753.91%1,760,833
Nov 7, 20250.680.720.640.720.727.40%1,043,034
Nov 6, 20250.730.730.660.670.67-3.81%897,590
Nov 5, 20250.640.700.630.700.7012.16%1,327,298
Nov 4, 20250.660.670.620.620.62-6.85%1,272,573
Nov 3, 20250.690.700.660.670.67-0.01%1,077,771
Oct 31, 20250.730.730.670.670.67-8.73%1,965,302
Oct 30, 20250.720.740.700.730.731.96%931,787
Oct 29, 20250.740.750.700.720.720.53%1,382,177
Oct 28, 20250.720.760.720.720.72-3.98%1,285,464
Oct 27, 20250.770.790.710.750.75-5.90%2,315,960
Oct 24, 20250.790.830.780.790.79-1.44%1,687,821
Oct 23, 20250.840.850.790.800.80-1.57%1,697,047
Oct 22, 20250.860.880.770.820.82-7.86%2,957,584
Oct 21, 20250.920.920.830.890.89-8.58%3,207,576
Oct 20, 20251.011.020.950.970.974.98%2,301,365
Oct 17, 20251.111.130.890.920.92-16.00%4,966,966
Oct 16, 20251.141.181.031.101.102.80%5,869,785
Oct 15, 20251.051.101.001.071.0711.46%7,461,156
Oct 14, 20250.850.980.830.960.9614.39%6,871,389
Oct 13, 20250.820.870.820.840.844.91%2,318,192
Oct 10, 20250.800.820.790.800.800.24%1,535,408
Oct 9, 20250.850.850.780.800.80-6.11%2,036,085
Oct 8, 20250.820.850.810.850.856.24%2,100,704
Oct 7, 20250.830.840.770.800.80-2.91%2,343,856
Oct 6, 20250.850.900.820.820.82-2.21%2,379,182
Oct 3, 20250.830.930.830.840.841.89%3,193,581
Oct 2, 20250.850.870.770.830.83-0.36%1,922,449
Oct 1, 20250.830.870.820.830.83-0.73%1,330,658
Sep 30, 20250.860.870.790.840.84-1.77%2,239,064
Sep 29, 20250.910.910.850.850.85-1.53%1,973,635
Sep 26, 20250.810.930.810.860.866.51%4,831,107
Sep 25, 20250.790.820.780.810.814.05%1,077,446
Sep 24, 20250.800.820.760.780.78-2.99%1,753,055
Sep 23, 20250.850.860.790.800.80-4.29%2,411,279
Sep 22, 20250.810.860.810.840.845.13%2,791,633
Sep 19, 20250.740.810.730.800.809.45%3,102,229
Sep 18, 20250.730.750.710.730.730.84%1,769,943
Sep 17, 20250.740.780.710.720.72-3.49%1,610,117
Sep 16, 20250.820.830.750.750.75-7.19%2,373,695
Sep 15, 20250.810.840.770.810.81-1.68%1,650,643
Sep 12, 20250.850.870.800.820.82-1.96%1,411,009
Sep 11, 20250.780.860.780.840.848.19%2,547,362
Sep 10, 20250.750.770.700.770.77-0.93%2,264,031
Sep 9, 20250.860.870.760.780.78-7.98%4,351,664
Sep 8, 20250.760.850.740.850.8512.88%5,372,448
Sep 5, 20250.680.770.670.750.7515.85%6,139,582
Sep 4, 20250.570.670.570.650.650.11%6,051,333
Sep 3, 20250.600.650.570.650.6510.99%7,113,240
Sep 2, 20250.540.590.530.590.5915.80%5,922,492
Aug 29, 20250.470.520.460.510.518.18%2,446,960
Aug 28, 20250.460.480.460.470.471.52%950,772
Aug 27, 20250.460.470.460.460.46-0.39%743,162
Aug 26, 20250.460.470.450.460.46-0.94%1,052,154
Aug 25, 20250.470.480.460.470.47-0.49%609,881
Aug 22, 20250.460.470.450.470.472.97%870,379
Aug 21, 20250.450.470.440.460.460.40%923,081
Aug 20, 20250.450.460.440.450.451.16%1,233,124
Aug 19, 20250.480.480.440.450.45-6.26%1,811,295
Aug 18, 20250.480.500.470.480.48-1.06%1,336,198
Aug 15, 20250.480.500.480.480.48-1.17%1,256,207
Aug 14, 20250.480.500.470.490.490.85%1,144,930
Aug 13, 20250.490.490.470.480.480.14%1,029,607
Aug 12, 20250.470.490.460.480.481.45%1,187,929
Aug 11, 20250.500.500.460.480.48-4.02%1,954,108
Aug 8, 20250.510.520.490.500.500.14%1,330,317
Aug 7, 20250.510.520.490.500.50-3.14%1,668,850
Aug 6, 20250.450.520.430.510.51-7.96%4,851,719
Aug 5, 20250.600.600.520.560.56-2.16%3,270,697
Aug 4, 20250.550.600.540.570.577.38%4,547,830
Aug 1, 20250.460.610.460.530.5316.95%16,867,417
Jul 31, 20250.450.470.450.450.452.28%961,529
Jul 30, 20250.450.460.430.440.44-1.73%1,421,064
Jul 29, 20250.470.480.450.450.45-4.09%1,061,302
Jul 28, 20250.480.500.460.470.47-3.57%1,626,692
Jul 25, 20250.490.500.470.490.49-0.06%2,173,631
Jul 24, 20250.550.550.470.490.49-6.57%2,573,067
Jul 23, 20250.530.550.510.520.520.13%1,844,666
Jul 22, 20250.530.570.510.520.52-1.64%3,803,762
Jul 21, 20250.600.600.520.530.53-6.19%3,367,442
Jul 18, 20250.590.600.550.570.57-4.24%2,219,532
Jul 17, 20250.600.620.570.590.59-1.75%2,191,208