Gold Resource Corporation Historical Data - GORO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Gold Resource Corporation (GORO)
Gold Resource Corporation (GORO) Historical

Gold Resource Corporation (GORO)

0.504

0.004

(0.80%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.51

0.006

(1.19%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	13.3333333333	0.45	0.525	0.45	687499	0.48322154	CS
4	0.06	13.3333333333	0.45	0.71	0.44	1389896	0.55945449	CS
12	0.2495	95.7773512476	0.2605	0.71	0.2312	869056	0.45358881	CS
26	0.09	21.4285714286	0.42	0.71	0.2153	733954	0.39090112	CS
52	-0.45	-46.875	0.96	0.99	0.2153	585711	0.48026804	CS
156	-2.34	-82.1052631579	2.85	2.99	0.2153	813633	1.51314411	CS
260	-3.19	-86.2162162162	3.7	6.27	0.2153	928649	2.50613694	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	0.504	0.004	0.80	0.5084999	0.5224	0.5	876731
1714084200	0.5	0.03	6.38	0.4848	0.5079	0.48	728019
1713997800	0.47	-0.0299	-5.98	0.51	0.519	0.465	647244
1713911400	0.4999	0.0439	9.63	0.46	0.51	0.46	703214
1713825000	0.456	-0.03	-6.17	0.46	0.525	0.451	638733
1713565800	0.486	0.029	6.35	0.45	0.51	0.45	720283
1713479400	0.457	-0.0382	-7.71	0.4976	0.5083	0.44	710529
1713393000	0.4952	-0.0402	-7.51	0.5395	0.55	0.4811	819069
1713306600	0.5354	0.0014	0.26	0.52	0.5354	0.5004999	484354
1713220200	0.534	-0.0032	-0.60	0.5401	0.5461	0.501	660490
1712961000	0.5372	-0.0395	-6.85	0.6012	0.6012	0.515	1480418
1712874600	0.5767	0.0166	2.96	0.5728	0.64	0.5618	1797754
1712788200	0.5601	-0.0044	-0.78	0.55	0.5684	0.495	1212026
1712701800	0.5645	-0.0455	-7.46	0.6331	0.64	0.55	1546067
1712615400	0.61	-0.007	-1.13	0.6455999	0.66	0.603	1229481
1712356200	0.617	0.005	0.82	0.61	0.65	0.5901	1753518
1712269800	0.612	-0.0379	-5.83	0.68	0.71	0.58	3573405
1712183400	0.6499	0.1381	26.98	0.54	0.66	0.5342	3460176
1712097000	0.5118	0.0218	4.45	0.5148	0.5651659	0.5	1845661
1712010600	0.49	0.0554	12.75	0.45	0.55	0.45	2397577
1711665000	0.4346	0.0335	8.35	0.42	0.4451	0.4011	1013148
1711578600	0.4011	0.0485	13.75	0.3637	0.4099999	0.3602	962039
1711492200	0.3526	-0.0082	-2.27	0.3627	0.3713	0.35	291843
1711405800	0.3608	-0.0192	-5.05	0.39	0.396	0.3442	683240
1711146600	0.38	-0.005	-1.30	0.4009	0.4093	0.3663	339936
1711060200	0.385	-0.003	-0.77	0.4	0.4099999	0.3812999	556403
1710973800	0.388	0.004	1.04	0.384	0.42	0.3704	554463
1710887400	0.384	-0.031	-7.47	0.4139	0.435	0.38	946384
1710801000	0.415	0.031	8.07	0.4016	0.445	0.394	1104141
1710541800	0.384	0.0298	8.41	0.36	0.4	0.36	870319
1710455400	0.3542	-0.0558	-13.61	0.425	0.4284	0.35	1550892
1710369000	0.4099999	0.0678999	19.85	0.37	0.42	0.36	1821029
1710282600	0.3421	-0.0539	-13.61	0.38	0.3811	0.332	1145513
1710196200	0.396	0.0765	23.94	0.32	0.4	0.32	2041210
1709940600	0.3195	0.0293	10.10	0.293	0.32	0.29	939779
1709854200	0.2902	0.0102	3.64	0.28	0.3	0.2748	899925
1709767800	0.28	0.0164	6.22	0.27	0.28	0.2621	774652
1709681400	0.2636	-0.0002	-0.08	0.27	0.2745	0.2562	614677
1709595000	0.2638	0.0039	1.50	0.26	0.2698999	0.256	594419
1709335800	0.2599	0.0101	4.04	0.2601	0.262	0.24999	216605
1709249400	0.2498	-0.0062	-2.42	0.269	0.269	0.248	343856
1709163000	0.256	-0.0037	-1.42	0.255	0.2655	0.2500009	219150
1709076600	0.2597	-0.0003	-0.12	0.2621	0.27	0.255	294085
1708990200	0.26	0.0019	0.74	0.2574	0.2698999	0.2535	208041
1708731000	0.2581	0.0089	3.57	0.25	0.265	0.245	314988
1708644600	0.2492	-0.0058	-2.27	0.2599	0.2599	0.246	202739
1708558200	0.255	-0.01	-3.77	0.2633	0.278	0.25	360329
1708471800	0.265	0.001	0.38	0.2641	0.2765	0.256	347243
1708126200	0.264	-0.001	-0.38	0.265	0.2698999	0.2552	217016
1708039800	0.265	0.014	5.58	0.25	0.2678	0.25	526933
1707953400	0.251	0.001	0.40	0.2491	0.2646	0.2455	292845
1707867000	0.25	-0.0071	-2.76	0.257	0.258	0.25	156644
1707780600	0.2571	0.0021	0.82	0.255	0.2617	0.2505009	421571
1707521400	0.255	0.007	2.82	0.248	0.2551	0.2418	392452
1707435000	0.248	-0.004	-1.59	0.2495	0.2552	0.2431	171028
1707348600	0.252	-0.007	-2.70	0.2605	0.2605	0.244	370930
1707262200	0.259	0.0091	3.64	0.243	0.259	0.2421	160571
1707175800	0.2499	0.0059	2.42	0.2562	0.2572999	0.2312	559962
1706916600	0.244	-0.014	-5.43	0.2605	0.2605	0.24	516235
1706830200	0.258	0.0224	9.51	0.2447	0.26	0.24	575552
1706743800	0.2356	-0.0241	-9.28	0.2605	0.2605	0.2153	2124717
1706657400	0.2597	-0.0002	-0.08	0.2624	0.2667	0.2557	475149
1706571000	0.2599	-0.0241	-8.49	0.29	0.295	0.2557	1694154

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions