Stockscreener 앱 받기
0.1462
11.09%
0.0146
시간 외 거래:
.15
0.0038
+2.60%
Gold Resource Corp 주식 (GORO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.1499 | $0.133 | $0.0169 | 1,341,171.0 | +11.09% |
| 2024-11-15 | $0.1437 | $0.1301 | $0.0136 | 988,039.0 | -7.71% |
| 2024-11-14 | $0.153 | $0.14 | $0.013 | 755,120.0 | -1.66% |
| 2024-11-13 | $0.1519 | $0.1425 | $0.0094 | 910,168.0 | -4.92% |
| 2024-11-12 | $0.1525 | $0.1431 | $0.0094 | 998,370.0 | +0.13% |
| 2024-11-11 | $0.1561 | $0.1425 | $0.0136 | 1,589,295.0 | -4.81% |
| 2024-11-08 | $0.165 | $0.154 | $0.011 | 1,200,066.0 | -0.19% |
| 2024-11-07 | $0.165 | $0.1406 | $0.0244 | 3,084,381.0 | +6.30% |
| 2024-11-06 | $0.1535 | $0.14 | $0.0135 | 2,322,844.0 | +0.60% |
| 2024-11-05 | $0.1519 | $0.14 | $0.0119 | 2,164,753.0 | +14.34% |
| 2024-11-04 | $0.169 | $0.1311 | $0.0379 | 6,916,829.0 | -6.36% |
| 2024-11-01 | $0.14 | $0.1306 | $0.0094 | 1,991,185.0 | +12.90% |
| 2024-10-31 | $0.1464 | $0.124 | $0.0224 | 4,208,459.0 | -10.53% |
| 2024-10-30 | $0.1632 | $0.135 | $0.0282 | 6,048,851.0 | -13.38% |
| 2024-10-29 | $0.168 | $0.155 | $0.013 | 3,411,065.0 | -1.54% |
| 2024-10-28 | $0.188 | $0.15 | $0.038 | 6,228,623.0 | -9.72% |
| 2024-10-25 | $0.1901 | $0.167 | $0.0231 | 6,439,324.0 | -9.59% |
| 2024-10-24 | $0.27 | $0.1668 | $0.1032 | 18,552,855.0 | -59.75% |
| 2024-10-23 | $0.5288 | $0.4567 | $0.0721 | 1,623,658.0 | -3.00% |
| 2024-10-22 | $0.51 | $0.4212 | $0.0888 | 1,851,691.0 | +25.31% |
Gold Resource Corp 주식 (GORO) 연도별 가격 이력
이 심층 분석에서는 Gold Resource Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GORO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gold Resource Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gold Resource Corp 주식 (GORO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.169 | $0.1301 | $0.0389 | 25,603,392.0 | +17.90% |
| 2024-10 | $0.5288 | $0.124 | $0.4048 | 56,770,061.0 | -64.51% |
| 2024-09 | $0.3825 | $0.3201 | $0.0624 | 11,738,195.0 | -7.39% |
| 2024-08 | $0.465 | $0.30 | $0.165 | 13,482,756.0 | -15.78% |
| 2024-07 | $0.5148 | $0.3735 | $0.1413 | 9,883,412.0 | +19.95% |
| 2024-06 | $0.52 | $0.3735 | $0.1465 | 8,187,921.0 | -19.80% |
| 2024-05 | $0.5933 | $0.428 | $0.1653 | 13,905,212.0 | +1.24% |
| 2024-04 | $0.71 | $0.4326 | $0.2774 | 28,580,177.0 | +5.84% |
| 2024-03 | $0.4451 | $0.25 | $0.1951 | 17,825,428.0 | +73.98% |
| 2024-02 | $0.278 | $0.2312 | $0.0468 | 6,647,401.0 | +6.03% |
| 2024-01 | $0.40 | $0.2153 | $0.1847 | 11,837,554.0 | -37.34% |
Gold Resource Corp 주식 (GORO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.404 | $0.265 | $0.139 | 13,572,198.0 | +17.43% |
| 2023-11 | $0.43 | $0.2553 | $0.1747 | 14,187,323.0 | -20.35% |
| 2023-10 | $0.468 | $0.3762 | $0.0918 | 7,568,874.0 | -6.07% |
| 2023-09 | $0.50 | $0.4012 | $0.0988 | 4,622,715.0 | -10.94% |
| 2023-08 | $0.636 | $0.446 | $0.19 | 9,193,788.0 | -24.47% |
| 2023-07 | $0.712 | $0.4902 | $0.2218 | 15,674,810.0 | +1.00% |
| 2023-06 | $0.86 | $0.62 | $0.24 | 9,017,736.0 | -19.31% |
| 2023-05 | $0.99 | $0.7508 | $0.2392 | 8,750,614.0 | -15.31% |
| 2023-04 | $1.19 | $0.90 | $0.29 | 12,398,964.0 | -12.20% |
| 2023-03 | $1.08 | $0.82 | $0.26 | 28,385,419.0 | +14.83% |
| 2023-02 | $1.79 | $0.851 | $0.939 | 24,802,185.0 | -47.14% |
| 2023-01 | $1.80 | $1.53 | $0.27 | 11,033,423.0 | +13.07% |
Gold Resource Corp 주식 (GORO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.75 | $1.50 | $0.245 | 13,828,519.0 | -6.13% |
| 2022-11 | $1.74 | $1.51 | $0.2299 | 13,416,403.0 | +1.87% |
| 2022-10 | $1.80 | $1.55 | $0.25 | 11,761,084.0 | -3.03% |
| 2022-09 | $1.82 | $1.52 | $0.30 | 12,132,462.0 | -2.94% |
| 2022-08 | $1.91 | $1.67 | $0.245 | 15,052,586.0 | -3.41% |
| 2022-07 | $1.85 | $1.50 | $0.35 | 14,488,926.0 | +7.98% |
| 2022-06 | $2.17 | $1.60 | $0.57 | 22,135,590.0 | -6.86% |
| 2022-05 | $2.02 | $1.65 | $0.37 | 17,770,979.0 | -4.37% |
| 2022-04 | $2.63 | $1.75 | $0.88 | 21,513,660.0 | -18.30% |
| 2022-03 | $2.54 | $1.64 | $0.90 | 47,615,907.0 | +38.27% |
| 2022-02 | $1.85 | $1.52 | $0.33 | 24,216,891.0 | -1.22% |
| 2022-01 | $1.86 | $1.50 | $0.36 | 24,294,245.0 | +5.13% |
6.03%
자본화:
|
볼륨(24시간):