Gold Resource Corporation (GORO)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4344

-0.0298

(-6.42%)

A partir del 02:27PM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.4700	0.4698	0.4301	0.4344	0.4344	566,708
02 may 2024	0.4600	0.4800	0.4300	0.4600	0.4600	767,200
01 may 2024	0.4900	0.4900	0.4600	0.4600	0.4600	388,300
30 abr 2024	0.5100	0.5100	0.4300	0.4600	0.4600	858,600
29 abr 2024	0.5200	0.5300	0.5000	0.5100	0.5100	499,400
26 abr 2024	0.5100	0.5200	0.5000	0.5000	0.5000	876,700
25 abr 2024	0.4800	0.5100	0.4800	0.5000	0.5000	731,300
24 abr 2024	0.5100	0.5200	0.4700	0.4700	0.4700	648,400
23 abr 2024	0.4600	0.5100	0.4600	0.5000	0.5000	703,500
22 abr 2024	0.4600	0.5300	0.4500	0.4600	0.4600	638,700
19 abr 2024	0.4500	0.5100	0.4500	0.4900	0.4900	715,400
18 abr 2024	0.5000	0.5100	0.4400	0.4600	0.4600	715,700
17 abr 2024	0.5400	0.5500	0.4800	0.5000	0.5000	821,200
16 abr 2024	0.5200	0.5400	0.5000	0.5400	0.5400	512,500
15 abr 2024	0.5400	0.5500	0.5000	0.5300	0.5300	660,500
12 abr 2024	0.6000	0.6000	0.5200	0.5400	0.5400	1,480,400
11 abr 2024	0.5700	0.6400	0.5600	0.5800	0.5800	1,801,100
10 abr 2024	0.5500	0.5700	0.5000	0.5600	0.5600	1,212,000
09 abr 2024	0.6300	0.6400	0.5500	0.5600	0.5600	1,556,800
08 abr 2024	0.6500	0.6600	0.6000	0.6100	0.6100	1,230,300
05 abr 2024	0.6100	0.6500	0.5900	0.6200	0.6200	1,753,500
04 abr 2024	0.6800	0.7100	0.5800	0.6100	0.6100	3,573,500
03 abr 2024	0.5400	0.6600	0.5300	0.6500	0.6500	3,470,100
02 abr 2024	0.5100	0.5700	0.5000	0.5100	0.5100	1,852,200
01 abr 2024	0.4500	0.5500	0.4500	0.4900	0.4900	2,399,100
28 mar 2024	0.4200	0.4500	0.4000	0.4300	0.4300	1,015,500
27 mar 2024	0.3600	0.4100	0.3600	0.4000	0.4000	964,700
26 mar 2024	0.3600	0.3700	0.3500	0.3500	0.3500	302,800
25 mar 2024	0.3900	0.4000	0.3400	0.3600	0.3600	685,000
22 mar 2024	0.4000	0.4100	0.3700	0.3800	0.3800	338,200
21 mar 2024	0.4000	0.4100	0.3800	0.3900	0.3900	557,500
20 mar 2024	0.3800	0.4200	0.3700	0.3900	0.3900	560,700
19 mar 2024	0.4100	0.4400	0.3800	0.3800	0.3800	950,100
18 mar 2024	0.4000	0.4500	0.3900	0.4200	0.4200	1,104,400
15 mar 2024	0.3600	0.4000	0.3600	0.3800	0.3800	870,200
14 mar 2024	0.4300	0.4300	0.3500	0.3500	0.3500	1,551,200
13 mar 2024	0.3700	0.4200	0.3600	0.4100	0.4100	1,831,700
12 mar 2024	0.3800	0.3800	0.3300	0.3400	0.3400	1,147,600
11 mar 2024	0.3200	0.4000	0.3200	0.4000	0.4000	2,052,300
08 mar 2024	0.2900	0.3200	0.2900	0.3200	0.3200	939,400
07 mar 2024	0.2800	0.3000	0.2700	0.2900	0.2900	901,200
06 mar 2024	0.2700	0.2800	0.2600	0.2800	0.2800	779,900
05 mar 2024	0.2700	0.2700	0.2600	0.2600	0.2600	615,700
04 mar 2024	0.2600	0.2700	0.2600	0.2600	0.2600	594,400
01 mar 2024	0.2600	0.2600	0.2500	0.2600	0.2600	214,000
29 feb 2024	0.2700	0.2700	0.2500	0.2500	0.2500	345,100
28 feb 2024	0.2600	0.2700	0.2500	0.2600	0.2600	220,300
27 feb 2024	0.2600	0.2700	0.2600	0.2600	0.2600	294,000
26 feb 2024	0.2600	0.2700	0.2500	0.2600	0.2600	208,000
23 feb 2024	0.2500	0.2700	0.2500	0.2600	0.2600	315,000
22 feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	202,700
21 feb 2024	0.2600	0.2800	0.2500	0.2600	0.2600	360,600
20 feb 2024	0.2600	0.2800	0.2600	0.2700	0.2700	347,600
16 feb 2024	0.2700	0.2700	0.2600	0.2600	0.2600	217,000
15 feb 2024	0.2500	0.2700	0.2500	0.2700	0.2700	527,600
14 feb 2024	0.2500	0.2600	0.2500	0.2500	0.2500	292,900
13 feb 2024	0.2600	0.2600	0.2500	0.2500	0.2500	158,200
12 feb 2024	0.2600	0.2600	0.2500	0.2600	0.2600	423,400
09 feb 2024	0.2500	0.2600	0.2400	0.2600	0.2600	392,500
08 feb 2024	0.2500	0.2600	0.2400	0.2500	0.2500	171,200
07 feb 2024	0.2600	0.2600	0.2400	0.2500	0.2500	372,600
06 feb 2024	0.2400	0.2600	0.2400	0.2600	0.2600	163,700
05 feb 2024	0.2600	0.2600	0.2300	0.2500	0.2500	560,000
02 feb 2024	0.2600	0.2600	0.2400	0.2400	0.2400	516,200
01 feb 2024	0.2400	0.2600	0.2400	0.2600	0.2600	575,700
31 ene 2024	0.2600	0.2600	0.2200	0.2400	0.2400	2,125,900
30 ene 2024	0.2600	0.2600	0.2600	0.2600	0.2600	475,600
29 ene 2024	0.2900	0.3000	0.2600	0.2600	0.2600	1,698,300
26 ene 2024	0.3000	0.3000	0.2800	0.2800	0.2800	321,600
25 ene 2024	0.3000	0.3000	0.2800	0.2800	0.2800	246,200
24 ene 2024	0.3100	0.3100	0.2900	0.3000	0.3000	312,600
23 ene 2024	0.3000	0.3200	0.2900	0.3000	0.3000	233,600
22 ene 2024	0.3000	0.3100	0.2900	0.2900	0.2900	370,000
19 ene 2024	0.2900	0.3000	0.2800	0.2900	0.2900	293,100
18 ene 2024	0.2900	0.3000	0.2800	0.3000	0.3000	223,500
17 ene 2024	0.3000	0.3000	0.2800	0.2900	0.2900	398,200
16 ene 2024	0.3300	0.3300	0.2900	0.2900	0.2900	769,100
12 ene 2024	0.3200	0.3500	0.3200	0.3300	0.3300	618,700
11 ene 2024	0.3200	0.3300	0.3000	0.3200	0.3200	636,400
10 ene 2024	0.3500	0.3500	0.3200	0.3300	0.3300	521,900
09 ene 2024	0.3700	0.3700	0.3300	0.3300	0.3300	393,900
08 ene 2024	0.3600	0.3700	0.3500	0.3600	0.3600	251,700
05 ene 2024	0.3600	0.3800	0.3500	0.3500	0.3500	376,700
04 ene 2024	0.3500	0.3700	0.3500	0.3600	0.3600	528,700
03 ene 2024	0.3800	0.3900	0.3400	0.3600	0.3600	607,900
02 ene 2024	0.3800	0.4000	0.3700	0.3800	0.3800	469,900
29 dic 2023	0.3900	0.3900	0.3700	0.3800	0.3800	679,400
28 dic 2023	0.3800	0.4000	0.3700	0.3800	0.3800	1,104,400
27 dic 2023	0.3800	0.3900	0.3700	0.3800	0.3800	781,000
26 dic 2023	0.3800	0.3800	0.3600	0.3600	0.3600	419,400
22 dic 2023	0.3600	0.3800	0.3300	0.3500	0.3500	1,169,800
21 dic 2023	0.3400	0.3600	0.3200	0.3300	0.3300	815,600
20 dic 2023	0.2900	0.3400	0.2900	0.3300	0.3300	626,400
19 dic 2023	0.3000	0.3200	0.2900	0.3000	0.3000	651,200
18 dic 2023	0.3300	0.3400	0.2800	0.3000	0.3000	631,500
15 dic 2023	0.3300	0.3300	0.3100	0.3200	0.3200	599,100
14 dic 2023	0.3000	0.3400	0.3000	0.3300	0.3300	910,100
13 dic 2023	0.2700	0.3300	0.2700	0.3200	0.3200	822,500
12 dic 2023	0.3000	0.3000	0.2700	0.2700	0.2700	280,000
11 dic 2023	0.2800	0.2900	0.2700	0.2900	0.2900	664,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,132.67+68.47(+1.35%)

Dow Jones38,714.40+488.74(+1.28%)

Nasdaq16,180.52+339.57(+2.14%)

Russell 20002,037.06+20.95(+1.04%)

Petróleo78.32-0.63(-0.80%)

Oro2,308.70-0.90(-0.04%)

Gold Resource Corporation (GORO)

S&P 500
5,132.67
+68.47(+1.35%)

Dow Jones
38,714.40
+488.74(+1.28%)

Nasdaq
16,180.52
+339.57(+2.14%)

Russell 2000
2,037.06
+20.95(+1.04%)

Petróleo
78.32
-0.63(-0.80%)

Oro
2,308.70
-0.90(-0.04%)