UK markets closed

Gold Resource Corp (GIH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4274-0.0024 (-0.56%)
At close: 08:08AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.42740.42740.42740.42740.4274-
09 May 20240.42980.42980.42980.42980.4298-
08 May 20240.41440.41440.41440.41440.4144-
07 May 20240.40520.40520.40520.40520.4052-
06 May 20240.39020.39020.39020.39020.3902-
03 May 20240.42040.42040.42040.42040.4204-
02 May 20240.41920.41920.41920.41920.4192-
30 Apr 20240.45820.45820.45820.45820.4582-
29 Apr 20240.45320.45320.45320.45320.4532-
26 Apr 20240.45340.45340.45340.45340.4534-
25 Apr 20240.42520.42520.42520.42520.4252-
24 Apr 20240.45560.45560.45560.45560.4556-
23 Apr 20240.40980.40980.40980.40980.4098-
22 Apr 20240.43580.43580.43580.43580.4358-
19 Apr 20240.41860.41860.41860.41860.4186-
18 Apr 20240.45160.45160.45160.45160.4516-
17 Apr 20240.48120.48120.48120.48120.4812-
16 Apr 20240.48640.48640.48640.48640.4864-
15 Apr 20240.49440.49440.49440.49440.4944-
12 Apr 20240.52750.52750.52750.52750.5275-
11 Apr 20240.50950.50950.50950.50950.5095-
10 Apr 20240.50700.50700.50700.50700.5070-
09 Apr 20240.54850.54850.54850.54850.5485-
08 Apr 20240.55400.55400.55400.55400.5540-
05 Apr 20240.54800.54800.54800.54800.5480-
04 Apr 20240.59900.59900.59900.59900.5990-
03 Apr 20240.46300.46300.46300.46300.4630-
02 Apr 20240.44260.44260.44260.44260.4426-
28 Mar 20240.36800.36800.36800.36800.3680-
27 Mar 20240.32000.32000.32000.32000.3200-
26 Mar 20240.31800.31800.31800.31800.3180-
25 Mar 20240.34400.34400.34400.34400.3440-
22 Mar 20240.35400.35400.35400.35400.3540-
21 Mar 20240.35000.35000.35000.35000.3500-
20 Mar 20240.34800.34800.34800.34800.3480-
19 Mar 20240.36400.36400.36400.36400.36402,762
18 Mar 20240.35400.35400.35400.35400.3540-
15 Mar 20240.32400.32400.32400.32400.3240-
14 Mar 20240.36400.36400.36400.36400.3640-
13 Mar 20240.31200.31200.31200.31200.3120-
12 Mar 20240.35200.35200.35200.35200.3520-
11 Mar 20240.28400.28400.28400.28400.2840-
08 Mar 20240.25800.25800.25800.25800.2580-
07 Mar 20240.25200.25200.25200.25200.2520-
06 Mar 20240.23600.23600.23600.23600.2360-
05 Mar 20240.23400.23400.23400.23400.2340-
04 Mar 20240.23400.23400.23400.23400.2340-
01 Mar 20240.22600.22600.22600.22600.2260-
29 Feb 20240.23000.23000.23000.23000.2300-
28 Feb 20240.23400.23400.23400.23400.2340-
27 Feb 20240.23400.23400.23400.23400.2340-
26 Feb 20240.23200.23200.23200.23200.2320-
23 Feb 20240.22400.22400.22400.22400.2240-
22 Feb 20240.23000.23000.23000.23000.2300-
21 Feb 20240.24000.24000.24000.24000.2400-
20 Feb 20240.24000.24000.24000.24000.2400-
19 Feb 20240.24000.24000.24000.24000.2400-
16 Feb 20240.24000.24000.24000.24000.2400-
15 Feb 20240.20000.20000.20000.20000.2000-
14 Feb 20240.22800.22800.22800.22800.2280-
13 Feb 20240.23200.23200.23200.23200.2320-
12 Feb 20240.23000.23000.23000.23000.2300-
09 Feb 20240.22400.22400.22400.22400.2240-
08 Feb 20240.22800.22800.22800.22800.2280-
07 Feb 20240.23200.23200.23200.23200.2320-
06 Feb 20240.22600.22600.22600.22600.2260-
05 Feb 20240.21400.21400.21400.21400.2140-
02 Feb 20240.23200.23200.23200.23200.2320-
01 Feb 20240.21200.21200.21200.21200.2120-
31 Jan 20240.23400.23400.23400.23400.2340-
30 Jan 20240.23400.23400.23400.23400.2340-
29 Jan 20240.25600.25600.25600.25600.2560-
26 Jan 20240.25400.25400.25400.25400.2540-
25 Jan 20240.26400.26400.26400.26400.2640-
24 Jan 20240.26600.26600.26600.26600.2660-
23 Jan 20240.26200.26200.26200.26200.2620-
22 Jan 20240.25400.25400.25400.25400.2540-
19 Jan 20240.26800.26800.26800.26800.2680-
18 Jan 20240.26400.26400.26400.26400.2640-
17 Jan 20240.25600.25600.25600.25600.2560-
16 Jan 20240.29400.29400.29400.29400.2940-
15 Jan 20240.28200.28200.28200.28200.2820-
12 Jan 20240.28200.28200.28200.28200.2820-
11 Jan 20240.29200.29200.29200.29200.2920-
10 Jan 20240.29800.29800.29800.29800.2980-
09 Jan 20240.31800.31800.31800.31800.3180-
08 Jan 20240.30800.30800.30800.30800.3080-
05 Jan 20240.31600.31600.31600.31600.3160-
04 Jan 20240.32000.32000.32000.32000.3200-
03 Jan 20240.34000.34000.34000.34000.3400-
02 Jan 20240.33200.33200.33200.33200.3320-
29 Dec 20230.33800.33800.33800.33800.3380-
28 Dec 20230.33600.33600.33600.33600.3360-
27 Dec 20230.32000.32000.32000.32000.3200-
22 Dec 20230.29400.29400.29400.29400.2940-
21 Dec 20230.27600.27600.27600.27600.2760-
20 Dec 20230.25400.25400.25400.25400.2540-
19 Dec 20230.25200.25200.25200.25200.2520-
18 Dec 20230.27400.27400.27400.27400.2740-
15 Dec 20230.28200.28200.28200.28200.2820-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...