Gold Resources Corp Historical Data - GIH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Gold Resources Corp (GIH)

0.385

0.0116

(3.11%)

Closed October 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.051	15.2694610778	0.334	0.4082	0.3187999	3119	0.37191736	DE
4	0.085	28.3333333333	0.3	0.4082	0.2945999	2754	0.33276616	DE
12	-0.025	-6.09756097561	0.41	0.422	0.2829999	2771	0.33226359	DE
26	-0.09	-18.9473684211	0.475	0.5395	0.2829999	5429	0.42391419	DE
52	-0.005	-1.28205128205	0.39	0.713	0.212	7568	0.35484707	DE
156	-1.051	-73.1894150418	1.436	2.317	0.212	4553	0.46461663	DE
260	-3.078	-88.8824718452	3.463	4.23	0.212	2613	0.64748799	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729283160	0.38	0	0.00	0.38	0.38	0.38	0
1729196760	0.38	-0.019	-4.76	0.3802	0.3802	0.38	515
1729110360	0.399	0.0802001	25.16	0.3706	0.4082	0.3706	9302
1729023960	0.3187999	-0.0106	-3.22	0.3454	0.3454	0.3187999	983
1728937620	0.3294	0	0.00	0.3294	0.3294	0.3294	1000
1728678360	0.3294	0.0294	9.80	0.334	0.334	0.3294	3795
1728591960	0.3	0	0.00	0.3	0.3	0.3	0
1728505560	0.3	-0.0114	-3.66	0.3	0.3	0.3	10343
1728419160	0.3114	0.0024	0.78	0.3114	0.3114	0.3114	901
1728332760	0.309	0.0144001	4.89	0.309	0.309	0.309	340
1728073620	0.2945999	0	0.00	0.2945999	0.2945999	0.2945999	0
1727987220	0.2945999	0	0.00	0.2945999	0.2945999	0.2945999	0
1727900820	0.2945999	-0.0252	-7.88	0.2945999	0.2945999	0.2945999	1300
1727814420	0.3197999	0	0.00	0.3197999	0.3197999	0.3197999	0
1727728020	0.3197999	-0.0102	-3.09	0.3506	0.3506	0.3197999	3500
1727468760	0.33	0.0212	6.87	0.3298	0.33	0.3298	1900
1727382360	0.3088	-0.0046	-1.47	0.3094	0.31	0.3088	1339
1727295960	0.3134	0.0146	4.89	0.3134	0.3134	0.3134	100
1727209560	0.2988	0	0.00	0.2988	0.2988	0.2988	0
1727123160	0.2988	-0.0212	-6.63	0.3	0.3098	0.2988	3240
1726863960	0.32	0	0.00	0.32	0.32	0.32	0
1726777560	0.32	0	0.00	0.33	0.33	0.32	8611
1726691220	0.32	-0.011	-3.32	0.32	0.32	0.32	2100
1726604760	0.331	0.0244	7.96	0.33	0.331	0.33	11096
1726518420	0.3066	-0.0114	-3.58	0.324	0.324	0.3066	35
1726259160	0.318	0.0266	9.13	0.318	0.318	0.318	5000
1726172760	0.2914	0	0.00	0.2914	0.2914	0.2914	0
1726086360	0.2914	0	0.00	0.2914	0.2914	0.2914	0
1725999960	0.2914	-0.006	-2.02	0.2914	0.2914	0.2914	2500
1725913560	0.2974	0	0.00	0.2974	0.2974	0.2974	0
1725654360	0.2974	-0.0122	-3.94	0.2974	0.2974	0.2974	2000
1725567960	0.3096	-0.0078	-2.46	0.3096	0.3096	0.3096	1000
1725481560	0.3174	-0.0026	-0.81	0.3174	0.3174	0.3174	1600
1725395160	0.32	-0.019	-5.60	0.32	0.32	0.32	610
1725308760	0.339	0	0.00	0.339	0.339	0.339	0
1725049560	0.339	-0.011	-3.14	0.3394	0.3394	0.339	2039
1724963160	0.35	-0.0198	-5.35	0.35	0.35	0.35	3500
1724876820	0.3698	0	0.00	0.3698	0.3698	0.3698	0
1724790420	0.3698	0	0.00	0.3698	0.3698	0.3698	0
1724704020	0.3698	-0.0248	-6.28	0.3698	0.3698	0.3698	2000
1724444820	0.3946	0.0306	8.41	0.3946	0.3946	0.3946	10
1724358420	0.364	-0.0054	-1.46	0.364	0.364	0.364	350
1724271960	0.3694	-0.0038	-1.02	0.376	0.376	0.3694	211
1724185560	0.3731999	0.0051999	1.41	0.3731999	0.3731999	0.3731999	3700
1724099220	0.368	0.048	15.00	0.368	0.368	0.368	13
1723840020	0.32	0.0022	0.69	0.3014	0.32	0.3014	5000
1723753620	0.3178	0.0348001	12.30	0.3088	0.3178	0.2879998	275
1723667160	0.2829999	-0.035	-11.01	0.3	0.305	0.2829999	9000
1723580760	0.318	-0.0218	-6.42	0.33	0.33	0.318	12100
1723494360	0.3398	0.0034	1.01	0.3398	0.3398	0.3398	1200
1723235220	0.3364	-0.0066	-1.92	0.3364	0.3364	0.3364	1000
1723148820	0.343	-0.017	-4.72	0.343	0.343	0.343	18
1723062360	0.36	0	0.00	0.36	0.36	0.36	0
1722975960	0.36	-0.005	-1.37	0.36	0.36	0.36	105
1722889620	0.365	-0.0108	-2.87	0.3444	0.365	0.3178	1949
1722630360	0.3758	-0.0232	-5.81	0.3836	0.3836	0.3758	1215
1722544020	0.399	-0.023	-5.45	0.399	0.399	0.399	1000
1722457560	0.422	0.0120001	2.93	0.397	0.422	0.386	3900
1722371160	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1722284760	0.4099999	0.0201999	5.18	0.4099999	0.4099999	0.4099999	3000
1722025560	0.3898	0	0.00	0.3898	0.3898	0.3898	0
1721939160	0.3898	-0.0252	-6.07	0.3898	0.3898	0.3898	2000
1721852760	0.415	0	0.00	0.415	0.415	0.415	0
1721766360	0.415	0	0.00	0.415	0.415	0.415	0
1721679960	0.415	0	0.00	0.415	0.415	0.415	0

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