Skip to main content
Gold Resource Corporation (GORO)
NYSEAMERICAN: GORO · Real-Time Price · USD
1.470
-0.150 (-9.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Gold Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.581.581.471.471.47-9.26%1,832,881
Apr 27, 20261.691.701.611.621.62-4.14%1,219,074
Apr 24, 20261.681.721.671.691.691.81%2,056,402
Apr 23, 20261.681.711.651.661.66-2.35%1,851,744
Apr 22, 20261.651.701.611.701.704.94%2,917,460
Apr 21, 20261.641.711.601.621.62-2.41%2,316,107
Apr 20, 20261.551.681.531.661.665.06%1,642,689
Apr 17, 20261.631.691.571.581.58-1.25%2,039,589
Apr 16, 20261.531.641.531.601.605.26%1,977,386
Apr 15, 20261.541.571.491.521.52-1.30%1,412,207
Apr 14, 20261.481.571.441.541.549.22%2,219,682
Apr 13, 20261.481.481.401.411.41-4.73%1,059,531
Apr 10, 20261.471.641.461.481.480.68%3,352,340
Apr 9, 20261.281.471.281.471.4715.75%2,984,608
Apr 8, 20261.301.301.211.271.275.83%1,624,016
Apr 7, 20261.221.241.181.201.20-3.23%760,457
Apr 6, 20261.251.281.221.241.24-0.80%739,404
Apr 2, 20261.201.281.181.251.25-1.57%1,208,250
Apr 1, 20261.251.281.231.271.275.83%1,200,218
Mar 31, 20261.171.241.171.201.204.35%1,202,519
Mar 30, 20261.181.231.121.151.15-0.86%1,878,131
Mar 27, 20261.111.191.111.161.165.45%1,384,352
Mar 26, 20261.091.141.061.101.10-3.51%1,470,582
Mar 25, 20261.121.201.111.141.146.54%1,915,555
Mar 24, 20261.031.091.011.071.073.88%1,827,265
Mar 23, 20260.971.090.951.031.034.55%2,598,846
Mar 20, 20261.101.130.950.990.99-12.04%3,337,353
Mar 19, 20261.101.151.041.121.12-4.27%3,446,000
Mar 18, 20261.201.211.151.171.17-5.65%2,416,463
Mar 17, 20261.301.331.231.241.24-4.62%1,109,511
Mar 16, 20261.291.361.271.301.30-0.76%1,594,489
Mar 13, 20261.391.421.301.311.31-5.76%1,739,616
Mar 12, 20261.441.441.361.391.39-3.47%1,196,989
Mar 11, 20261.441.471.381.441.44-1.37%1,207,667
Mar 10, 20261.331.491.331.461.468.96%1,780,322
Mar 9, 20261.311.381.301.341.34-0.74%1,299,996
Mar 6, 20261.361.401.331.351.35-2.17%1,278,158
Mar 5, 20261.431.461.341.381.38-4.83%1,575,837
Mar 4, 20261.461.471.371.451.451.40%1,538,565
Mar 3, 20261.431.451.361.431.43-5.92%2,196,232
Mar 2, 20261.561.591.481.521.52-1.94%2,033,797
Feb 27, 20261.561.571.491.551.55-1.27%1,731,919
Feb 26, 20261.411.581.391.571.5712.95%2,644,037
Feb 25, 20261.551.571.391.391.39-9.74%3,116,385
Feb 24, 20261.551.601.491.541.54-3.14%3,163,227
Feb 23, 20261.651.701.561.591.59-3.05%3,666,543
Feb 20, 20261.621.691.621.641.64-1,984,243
Feb 19, 20261.601.701.601.641.64-1.80%2,431,333
Feb 18, 20261.611.691.591.671.675.03%2,866,414
Feb 17, 20261.621.651.541.591.59-5.36%2,421,676
Feb 13, 20261.611.701.591.681.686.33%3,018,465
Feb 12, 20261.611.641.541.581.58-3.66%3,093,625
Feb 11, 20261.721.751.621.641.64-2.96%2,840,299
Feb 10, 20261.641.711.561.691.690.60%4,873,070
Feb 9, 20261.611.681.521.681.685.66%4,126,070
Feb 6, 20261.501.641.501.591.593.92%4,903,451
Feb 5, 20261.461.541.441.531.53-1.92%3,665,554
Feb 4, 20261.561.611.471.561.56-4.29%5,422,172
Feb 3, 20261.461.631.411.631.6320.74%9,374,196
Feb 2, 20261.311.421.291.351.350.75%4,807,034
Jan 30, 20261.301.401.271.341.34-6.94%8,583,070
Jan 29, 20261.551.581.431.441.44-8.28%9,748,517
Jan 28, 20261.651.671.521.571.57-8.72%10,401,771
Jan 27, 20261.801.811.561.721.72-1.15%16,523,813
Jan 26, 20261.811.871.631.741.748.07%61,813,344
Jan 23, 20261.511.771.471.611.6115.83%23,686,007
Jan 22, 20261.311.481.271.391.3918.80%18,701,581
Jan 21, 20261.781.850.951.171.17-21.48%69,806,058
Jan 20, 20261.321.501.241.491.4924.17%11,891,387
Jan 16, 20261.221.251.161.201.20-3.23%2,826,186
Jan 15, 20261.131.241.111.241.248.77%4,081,427
Jan 14, 20261.061.151.041.141.148.57%2,628,393
Jan 13, 20261.101.111.031.051.05-0.94%2,224,397
Jan 12, 20261.031.141.031.061.069.23%4,338,236
Jan 9, 20260.920.990.920.970.975.48%2,271,245
Jan 8, 20260.920.940.890.920.92-2.13%879,561
Jan 7, 20260.920.950.880.940.94-1.05%1,790,541
Jan 6, 20260.930.970.920.950.955.32%2,514,334
Jan 5, 20260.870.950.870.900.907.38%2,702,242
Jan 2, 20260.850.860.790.840.841.45%1,105,362
Dec 31, 20250.850.870.820.830.83-2.59%749,335
Dec 30, 20250.870.880.850.850.85-1.15%975,501
Dec 29, 20250.940.940.850.860.86-9.75%1,802,916
Dec 26, 20250.940.950.900.950.955.41%1,074,728
Dec 24, 20250.970.970.890.900.90-5.29%1,204,747
Dec 23, 20250.960.970.910.950.952.07%1,932,217
Dec 22, 20250.911.020.890.940.945.66%4,307,278
Dec 19, 20250.880.890.800.880.880.67%1,780,989
Dec 18, 20250.870.880.840.880.882.45%1,074,203
Dec 17, 20250.890.890.840.860.86-2.50%2,685,505
Dec 16, 20250.870.880.820.880.880.73%2,231,205
Dec 15, 20250.890.890.820.870.873.16%2,272,078
Dec 12, 20250.850.890.810.850.853.53%1,893,084
Dec 11, 20250.800.860.800.820.821.78%1,854,464
Dec 10, 20250.820.820.780.800.80-2.05%1,048,338
Dec 9, 20250.730.830.730.820.8212.00%2,351,000
Dec 8, 20250.760.760.720.730.73-2.41%504,006
Dec 5, 20250.770.800.750.750.75-2.63%1,000,267
Dec 4, 20250.740.780.730.770.775.03%940,653
Dec 3, 20250.730.730.710.730.730.58%748,582