Gold Resource Corporation Common Stock (GORO)

Last Price1.3400

Change-0.1000 (-6.94%)

NYSE · Last Trade: Feb 1st, 7:25 AM EST

Historical Prices For Gold Resource Corporation Common Stock (GORO)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	1.30	1.40	1.27	1.34	8,683,134	1.34
1/29/2026	1.55	1.58	1.43	1.44	9,820,618	1.44
1/28/2026	1.65	1.67	1.52	1.57	10,632,456	1.57
1/27/2026	1.80	1.81	1.56	1.72	16,701,873	1.72
1/26/2026	1.81	1.87	1.63	1.74	62,342,931	1.74
1/23/2026	1.51	1.77	1.47	1.61	24,088,490	1.61
1/22/2026	1.31	1.48	1.26	1.39	18,981,288	1.39
1/21/2026	1.78	1.85	0.95	1.17	70,549,482	1.17
1/20/2026	1.32	1.50	1.24	1.49	12,296,924	1.49
1/16/2026	1.22	1.25	1.16	1.20	2,846,814	1.20
1/15/2026	1.13	1.24	1.11	1.24	4,092,837	1.24
1/14/2026	1.06	1.15	1.04	1.14	2,634,908	1.14
1/13/2026	1.10	1.11	1.03	1.05	2,229,655	1.05
1/12/2026	1.03	1.14	1.03	1.06	4,373,652	1.06
1/09/2026	0.92	0.99	0.92	0.97	2,285,784	0.97
1/08/2026	0.92	0.94	0.89	0.92	890,921	0.92
1/07/2026	0.92	0.95	0.88	0.94	1,801,371	0.94
1/06/2026	0.93	0.97	0.92	0.95	2,516,267	0.95
1/05/2026	0.87	0.95	0.87	0.90	2,707,828	0.90
1/02/2026	0.85	0.86	0.79	0.84	1,107,422	0.84
12/31/2025	0.85	0.87	0.82	0.83	754,279	0.83
12/30/2025	0.87	0.88	0.85	0.85	973,783	0.85
12/29/2025	0.94	0.94	0.85	0.86	1,805,753	0.86
12/26/2025	0.94	0.95	0.90	0.95	1,129,166	0.95
12/24/2025	0.96	0.97	0.89	0.90	1,207,484	0.90
12/23/2025	0.96	0.97	0.91	0.95	1,932,560	0.95
12/22/2025	0.91	1.02	0.89	0.94	4,329,074	0.94
12/19/2025	0.88	0.89	0.80	0.88	1,785,396	0.88
12/18/2025	0.87	0.88	0.84	0.88	1,073,702	0.88
12/17/2025	0.89	0.89	0.83	0.86	2,684,207	0.86
12/16/2025	0.87	0.88	0.82	0.88	2,229,418	0.88
12/15/2025	0.89	0.89	0.82	0.87	2,267,560	0.87
12/12/2025	0.85	0.89	0.81	0.85	1,893,084	0.85
12/11/2025	0.80	0.86	0.80	0.82	1,850,374	0.82
12/10/2025	0.82	0.82	0.78	0.80	1,048,186	0.80
12/09/2025	0.73	0.83	0.73	0.82	2,349,854	0.82
12/08/2025	0.76	0.76	0.72	0.73	503,750	0.73
12/05/2025	0.77	0.80	0.75	0.75	1,000,267	0.75
12/04/2025	0.74	0.78	0.73	0.77	935,297	0.77
12/03/2025	0.72	0.73	0.71	0.73	679,900	0.73
12/02/2025	0.75	0.76	0.70	0.73	982,066	0.73
12/01/2025	0.80	0.83	0.76	0.76	1,281,303	0.76
11/28/2025	0.73	0.79	0.72	0.79	1,528,124	0.79
11/26/2025	0.69	0.73	0.67	0.70	1,542,197	0.70
11/25/2025	0.68	0.69	0.66	0.68	881,610	0.68
11/24/2025	0.65	0.68	0.65	0.68	695,162	0.68
11/21/2025	0.63	0.66	0.62	0.66	1,017,721	0.66
11/20/2025	0.68	0.69	0.63	0.64	1,079,861	0.64
11/19/2025	0.71	0.75	0.65	0.67	2,414,369	0.67
11/18/2025	0.71	0.72	0.65	0.69	1,056,356	0.69
11/17/2025	0.69	0.72	0.68	0.71	644,138	0.71
11/14/2025	0.68	0.72	0.68	0.68	1,404,128	0.68
11/13/2025	0.76	0.76	0.71	0.73	850,538	0.73
11/12/2025	0.75	0.79	0.72	0.75	1,557,826	0.75
11/11/2025	0.75	0.76	0.71	0.75	716,707	0.75
11/10/2025	0.76	0.78	0.74	0.75	1,758,065	0.75
11/07/2025	0.68	0.72	0.64	0.72	1,043,034	0.72
11/06/2025	0.73	0.73	0.66	0.67	890,078	0.67
11/05/2025	0.64	0.70	0.63	0.70	1,317,841	0.70
11/04/2025	0.66	0.67	0.62	0.62	1,255,554	0.62
11/03/2025	0.69	0.70	0.66	0.67	1,077,306	0.67