Gold Resources More Historical Data - GIH | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gold Resources Corp (GIH)
Gold Resources Corp (GIH) Historical

GIH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.3898	-0.0108	-2.70%	0.3834	0.3898	0.3776	13,446
Jun 17 2024	0.4006	-0.0028	-0.69%	0.3984	0.4244	0.3984	3,165
Jun 14 2024	0.4034	0.00	0.00%	0.4034	0.4034	0.4034	0.00
Jun 13 2024	0.4034	-0.0166	-3.95%	0.4034	0.4034	0.4034	25
Jun 12 2024	0.42	-0.006	-1.41%	0.4202	0.4202	0.42	3,334
Jun 11 2024	0.426	-0.0354	-7.67%	0.426	0.426	0.426	2,500
Jun 10 2024	0.4614	0.00	0.00%	0.4614	0.4614	0.4614	0.00
Jun 07 2024	0.4614	0.00	0.00%	0.4614	0.4614	0.4614	0.00
Jun 06 2024	0.4614	0.0398	9.44%	0.4498	0.4614	0.4268	10,641
Jun 05 2024	0.4216	0.0014	0.33%	0.4216	0.4216	0.4216	1,000
Jun 04 2024	0.4202	-0.009	-2.10%	0.4202	0.4202	0.4202	3,000
Jun 03 2024	0.4292	0.00	0.00%	0.4292	0.4292	0.4292	0.00
May 31 2024	0.4292	0.00	0.00%	0.4292	0.4292	0.4292	0.00
May 30 2024	0.4292	-0.023	-5.09%	0.4292	0.4292	0.4292	2,000
May 29 2024	0.4522	-0.0322	-6.65%	0.48	0.48	0.4522	1,200
May 28 2024	0.4844	0.00	0.00%	0.4844	0.4844	0.4844	0.00
May 27 2024	0.4844	0.0244	5.30%	0.454	0.4844	0.454	3,230
May 24 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0.00
May 23 2024	0.46	-0.0068	-1.46%	0.4602	0.4602	0.46	6,100
May 22 2024	0.4668	-0.0372	-7.38%	0.4678	0.4678	0.4668	5,000
May 21 2024	0.504	0.0048	0.96%	0.5145	0.5395	0.499	19,910
May 20 2024	0.4992	0.039	8.47%	0.5005	0.52	0.4992	5,915
May 17 2024	0.4602	0.0046	1.01%	0.4602	0.4602	0.4602	4,000
May 16 2024	0.4556	0.0076	1.70%	0.4556	0.4556	0.4556	1
May 15 2024	0.448	0.0058	1.31%	0.4662	0.4662	0.4354	3,024
May 14 2024	0.4422	-0.0044	-0.99%	0.4422	0.4422	0.4422	200
May 13 2024	0.4466	-0.0134	-2.91%	0.4466	0.4466	0.4466	1,300
May 10 2024	0.46	-0.02	-4.17%	0.4298	0.46	0.4298	40,351
May 09 2024	0.48	0.0346	7.77%	0.4538	0.48	0.4538	50,000
May 08 2024	0.4454	0.0162	3.77%	0.4368	0.4454	0.41	32,131
May 07 2024	0.4292	0.0092	2.19%	0.4292	0.4292	0.4292	1,100
May 06 2024	0.42	-0.01	-2.33%	0.3944	0.42	0.3944	35
May 03 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0.00
May 02 2024	0.43	-0.056	-11.52%	0.4158	0.43	0.4158	1,701
Apr 30 2024	0.486	0.00	0.00%	0.486	0.486	0.486	0.00
Apr 29 2024	0.486	0.00	0.00%	0.486	0.486	0.486	0.00
Apr 26 2024	0.486	0.00	0.00%	0.486	0.486	0.486	0.00
Apr 25 2024	0.486	0.0254	5.51%	0.4706	0.486	0.4706	51,300
Apr 24 2024	0.4606	0.00	0.00%	0.4606	0.4606	0.4606	0.00
Apr 23 2024	0.4606	0.00	0.00%	0.4606	0.4606	0.4606	0.00
Apr 22 2024	0.4606	0.0206	4.68%	0.4606	0.4606	0.4606	2,050
Apr 19 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0.00
Apr 18 2024	0.44	-0.0232	-5.01%	0.475	0.475	0.4234	42,050
Apr 17 2024	0.4632	0.00	0.00%	0.4632	0.4632	0.4632	0.00
Apr 16 2024	0.4632	-0.0843	-15.40%	0.463	0.4632	0.4614	8,350
Apr 15 2024	0.5475	0.0711	14.92%	0.5305	0.5475	0.5225	1,329
Apr 12 2024	0.4764	-0.0821	-14.70%	0.5735	0.5875	0.4764	8,870
Apr 11 2024	0.5585	0.0585	11.70%	0.52	0.5735	0.52	8,200
Apr 10 2024	0.50	-0.09	-15.25%	0.48	0.52	0.48	5,800
Apr 09 2024	0.59	0.003	0.51%	0.5535	0.59	0.5535	1,350
Apr 08 2024	0.587	0.0105	1.82%	0.5545	0.603	0.5545	5,900
Apr 05 2024	0.5765	0.0065	1.14%	0.581	0.61	0.5455	13,133
Apr 04 2024	0.57	-0.008	-1.38%	0.60	0.713	0.5485	39,011
Apr 03 2024	0.578	0.0902	18.49%	0.4872	0.592	0.4872	18,378
Apr 02 2024	0.4878	0.0698	16.70%	0.469	0.514	0.469	16,010
Mar 28 2024	0.418	0.022	5.56%	0.394	0.424	0.394	16,210
Mar 27 2024	0.396	0.076	23.75%	0.382	0.396	0.382	2,600
Mar 26 2024	0.32	-0.052	-13.98%	0.34	0.34	0.32	8,400
Mar 25 2024	0.372	0.00	0.00%	0.372	0.372	0.372	0.00
Mar 22 2024	0.372	-0.004	-1.06%	0.372	0.372	0.372	700
Mar 21 2024	0.376	0.00	0.00%	0.386	0.386	0.376	1,828

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