Goldgroup Mining Stock Price History
NYSE: GOROBasic MaterialsPrecious MetalsUSD
3.41+0.22 (+6.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 3.43 +0.59%
GORO price history at a glance
The price history for Goldgroup Mining (GORO) on this page begins on April 4, 2011, when the stock closed at $60.80; it most recently closed at $3.19 on October 5, 2026. The highest price in this record is $71.20, reached on September 12, 2011; the latest close is 95.5% below that peak. Across the 14 complete calendar years in the table, GORO finished higher in 5 and lower in 9. Its best year was 2025 (+833.3%) and its worst was 2023 (-75.0%).
Over roughly 16 years the share price changed -94.8%, a -17.3% compound annual price return (excluding dividends). In the last 12 months alone, GORO has gained 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $71.20
- Date of high
- Sep 12, 2011
- Low since 2011
- $0.04
- Date of low
- Oct 2, 2023
- 52-week high
- $6.56
- 52-week low
- $1.87
- IPO year
- 2026
- Last close
- $3.19
GORO returns
1 week
0.00%
1 month
-16.93%
3 months
-25.47%
6 months
-24.76%
Year to date
-30.04%
1 year
+17.28%
3 years
+2558.33%
5 years
+165.83%
GORO price return, excluding dividends.
GORO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.19 | -28.79% |
| 2025 | 4.48 | +833.33% |
| 2024 | 0.48 | +500.00% |
| 2023 | 0.08 | -75.00% |
| 2022 | 0.32 | -73.33% |
| 2021 | 1.20 | +50.00% |
| 2020 | 0.80 | +100.00% |
| 2019 | 0.40 | -66.67% |
| 2018 | 1.20 | -25.00% |
| 2017 | 1.60 | -60.00% |
| 2016 | 4.00 | +66.67% |
| 2015 | 2.40 | -45.45% |
| 2014 | 4.40 | -15.38% |
| 2013 | 5.20 | -67.50% |
| 2012 | 16.00 | -63.30% |
| 2011* | 43.60 | -28.29% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
GORO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 3.27 | 3.11 | 3.19 | -2.74% | |
| 3.27 | 3.33 | 3.16 | 3.28 | -2.67% | |
| 3.30 | 3.37 | 3.22 | 3.37 | +3.69% | |
| 3.25 | 3.30 | 3.09 | 3.25 | -0.31% | |
| 3.23 | 3.31 | 3.18 | 3.26 | +2.19% | |
| 3.19 | 3.25 | 3.12 | 3.19 | 0.00% | |
| 3.24 | 3.28 | 3.15 | 3.19 | -0.31% | |
| 3.37 | 3.40 | 3.16 | 3.20 | -4.76% | |
| 3.43 | 3.45 | 3.32 | 3.36 | -4.00% | |
| 3.51 | 3.55 | 3.45 | 3.50 | -0.57% | |
| 3.61 | 3.64 | 3.40 | 3.52 | -3.56% | |
| 3.53 | 3.69 | 3.45 | 3.65 | +2.82% | |
| 3.52 | 3.62 | 3.46 | 3.55 | +0.57% | |
| 3.48 | 3.63 | 3.46 | 3.53 | -1.67% | |
| 3.59 | 3.64 | 3.50 | 3.59 | +2.28% | |
| 3.60 | 3.70 | 3.50 | 3.51 | +0.86% | |
| 3.59 | 3.75 | 3.37 | 3.48 | -1.14% | |
| 3.63 | 3.64 | 3.43 | 3.52 | -1.40% | |
| 3.52 | 3.64 | 3.51 | 3.57 | -0.83% | |
| 3.64 | 3.70 | 3.51 | 3.60 | +0.84% | |
| 3.56 | 3.59 | 3.40 | 3.57 | -1.38% | |
| 3.91 | 3.95 | 3.60 | 3.62 | -5.73% | |
| 4.13 | 4.20 | 3.60 | 3.84 | -7.47% | |
| 3.95 | 4.24 | 3.88 | 4.15 | +2.47% | |
| 4.00 | 4.17 | 3.95 | 4.05 | +4.65% | |
| 3.62 | 3.91 | 3.59 | 3.87 | +8.10% | |
| 3.64 | 3.68 | 3.53 | 3.58 | -2.98% | |
| 3.65 | 3.76 | 3.59 | 3.69 | +1.10% | |
| 3.80 | 3.83 | 3.48 | 3.65 | -3.69% | |
| 3.59 | 3.87 | 3.50 | 3.79 | +6.46% | |
| 3.77 | 3.87 | 3.40 | 3.56 | -8.01% | |
| 3.55 | 3.87 | 3.36 | 3.87 | +9.63% | |
| 3.20 | 3.62 | 3.16 | 3.53 | +10.66% | |
| 3.11 | 3.22 | 3.06 | 3.19 | +6.33% | |
| 2.86 | 3.23 | 2.83 | 3.00 | +6.01% | |
| 2.75 | 2.97 | 2.75 | 2.83 | +5.20% | |
| 2.72 | 2.82 | 2.65 | 2.69 | -2.54% | |
| 2.78 | 2.89 | 2.73 | 2.76 | +0.36% | |
| 2.83 | 3.03 | 2.74 | 2.75 | -1.79% | |
| 2.80 | 2.87 | 2.70 | 2.80 | 0.00% | |
| 2.50 | 2.86 | 2.45 | 2.80 | +14.75% | |
| 2.48 | 2.57 | 2.41 | 2.44 | -1.21% | |
| 2.48 | 2.58 | 2.36 | 2.47 | -2.37% | |
| 2.21 | 2.55 | 2.20 | 2.53 | +19.34% | |
| 2.15 | 2.21 | 2.10 | 2.12 | -1.85% | |
| 2.26 | 2.33 | 2.15 | 2.16 | -1.37% | |
| 2.18 | 2.28 | 2.15 | 2.19 | +0.46% | |
| 2.06 | 2.21 | 2.03 | 2.18 | +4.81% | |
| 2.15 | 2.19 | 2.03 | 2.08 | -6.73% | |
| 2.05 | 2.31 | 2.01 | 2.23 | +8.25% | |
| 2.00 | 2.08 | 1.87 | 2.06 | +2.49% | |
| 2.08 | 2.10 | 1.97 | 2.01 | -6.51% | |
| 2.03 | 2.18 | 1.97 | 2.15 | +7.50% | |
| 2.33 | 2.36 | 1.95 | 2.00 | -12.66% | |
| 2.50 | 2.57 | 2.23 | 2.29 | -10.89% | |
| 2.70 | 3.00 | 2.52 | 2.57 | -0.39% | |
| 3.04 | 3.29 | 2.58 | 2.58 | -21.58% | |
| 4.00 | 4.00 | 2.21 | 3.29 | -22.59% | |
| 3.97 | 4.88 | 3.32 | 4.25 | +9.54% | |
| 4.14 | 4.29 | 3.57 | 3.88 | -15.84% | |
| 4.44 | 4.62 | 4.19 | 4.61 | -0.22% | |
| 4.32 | 4.76 | 4.31 | 4.62 | -0.86% | |
| 4.84 | 4.85 | 4.06 | 4.66 | -2.71% | |
| 4.32 | 4.79 | 4.30 | 4.79 | +11.92% | |
| 4.12 | 4.36 | 3.88 | 4.28 | -2.73% | |
| 4.24 | 4.44 | 4.16 | 4.40 | -1.79% | |
| 4.44 | 4.48 | 4.28 | 4.48 | +0.90% | |
| 4.28 | 4.52 | 4.20 | 4.44 | 0.00% | |
| 4.60 | 4.60 | 4.44 | 4.44 | -15.27% | |
| 4.64 | 5.24 | 4.64 | 5.24 | +13.91% | |
| 4.52 | 4.60 | 4.48 | 4.60 | +1.77% | |
| 4.48 | 4.60 | 4.36 | 4.52 | -0.88% | |
| 6.16 | 6.16 | 4.52 | 4.56 | 0.00% | |
| 4.60 | 5.72 | 4.44 | 4.56 | -0.87% | |
| 4.36 | 4.60 | 4.36 | 4.60 | +0.88% | |
| 4.40 | 4.56 | 4.36 | 4.56 | +1.79% | |
| 4.68 | 4.80 | 4.28 | 4.48 | -3.45% | |
| 4.56 | 4.64 | 4.40 | 4.64 | -2.52% | |
| 4.64 | 4.80 | 4.56 | 4.76 | +2.59% | |
| 4.24 | 4.64 | 4.24 | 4.64 | +1.75% | |
| 4.00 | 4.56 | 4.00 | 4.56 | +5.56% | |
| 4.00 | 4.32 | 3.92 | 4.32 | +2.86% | |
| 4.16 | 4.48 | 4.12 | 4.20 | -1.87% | |
| 4.24 | 4.52 | 4.24 | 4.28 | -3.60% | |
| 4.32 | 4.48 | 4.20 | 4.44 | -1.77% | |
| 3.88 | 4.52 | 3.88 | 4.52 | +0.89% | |
| 4.12 | 4.48 | 3.32 | 4.48 | +5.66% | |
| 4.08 | 4.24 | 4.08 | 4.24 | +0.95% | |
| 4.24 | 4.24 | 3.88 | 4.20 | -12.50% | |
| 4.16 | 4.80 | 3.92 | 4.80 | +15.38% | |
| 4.48 | 4.48 | 3.84 | 4.16 | -12.61% | |
| 4.76 | 5.24 | 4.68 | 4.76 | -1.65% | |
| 4.60 | 4.84 | 4.56 | 4.84 | +4.31% | |
| 4.36 | 4.64 | 4.32 | 4.64 | +4.50% | |
| 4.36 | 4.44 | 4.32 | 4.44 | -4.31% | |
| 4.60 | 4.88 | 4.48 | 4.64 | -2.52% | |
| 4.40 | 4.76 | 4.40 | 4.76 | +1.71% | |
| 4.48 | 4.68 | 4.48 | 4.68 | +4.46% | |
| 4.20 | 4.48 | 4.20 | 4.48 | +5.66% | |
| 4.32 | 4.36 | 4.24 | 4.24 | -1.85% | |
| 4.24 | 4.52 | 4.24 | 4.32 | -1.82% | |
| 4.24 | 4.48 | 4.24 | 4.40 | -1.79% | |
| 4.36 | 4.48 | 4.24 | 4.48 | -1.75% | |
| 4.24 | 4.56 | 4.20 | 4.56 | +4.59% | |
| 4.24 | 4.40 | 4.20 | 4.36 | +1.87% | |
| 4.16 | 4.32 | 4.16 | 4.28 | -6.14% | |
| 4.20 | 4.56 | 4.08 | 4.56 | +7.55% | |
| 4.40 | 4.56 | 4.16 | 4.24 | -3.64% | |
| 4.24 | 4.52 | 4.20 | 4.40 | +3.77% | |
| 4.12 | 4.24 | 3.96 | 4.24 | +2.91% | |
| 4.00 | 4.16 | 3.96 | 4.12 | 0.00% | |
| 4.12 | 4.16 | 3.96 | 4.12 | +0.98% | |
| 4.04 | 4.12 | 3.96 | 4.08 | -4.67% | |
| 4.32 | 4.52 | 4.08 | 4.28 | -3.60% | |
| 4.36 | 4.48 | 4.20 | 4.44 | -1.77% | |
| 4.12 | 4.52 | 4.04 | 4.52 | +9.71% | |
| 4.20 | 4.24 | 4.12 | 4.12 | -5.50% | |
| 4.12 | 4.40 | 4.12 | 4.36 | +6.86% | |
| 4.16 | 4.24 | 4.08 | 4.08 | -7.27% | |
| 4.00 | 4.40 | 4.00 | 4.40 | 0.00% | |
| 4.04 | 4.52 | 4.04 | 4.40 | +2.80% | |
| 4.12 | 4.36 | 4.12 | 4.28 | +0.94% | |
| 4.12 | 4.44 | 4.08 | 4.24 | -1.85% | |
| 4.00 | 4.36 | 4.00 | 4.32 | +2.86% | |
| 4.24 | 4.28 | 4.00 | 4.20 | -2.78% | |
| 4.28 | 4.36 | 4.12 | 4.32 | +1.89% | |
| 4.12 | 4.32 | 4.12 | 4.24 | +0.95% | |
| 4.08 | 4.44 | 3.96 | 4.20 | +1.94% | |
| 4.24 | 4.24 | 4.00 | 4.12 | -2.83% | |
| 3.68 | 4.40 | 3.68 | 4.24 | +2.91% | |
| 3.92 | 4.12 | 3.80 | 4.12 | +3.00% | |
| 4.04 | 4.04 | 3.96 | 4.00 | -0.99% | |
| 3.80 | 4.12 | 3.80 | 4.04 | +5.21% | |
| 3.64 | 3.84 | 3.52 | 3.84 | +3.23% | |
| 3.48 | 3.72 | 3.48 | 3.72 | +4.49% | |
| 3.44 | 3.56 | 3.44 | 3.56 | 0.00% | |
| 3.64 | 3.64 | 3.48 | 3.56 | -2.20% | |
| 3.48 | 3.64 | 3.44 | 3.64 | +1.11% | |
| 3.40 | 3.60 | 3.28 | 3.60 | +2.27% | |
| 3.44 | 3.64 | 3.32 | 3.52 | -3.30% | |
| 3.56 | 4.04 | 3.44 | 3.64 | -5.21% | |
| 3.76 | 3.88 | 3.68 | 3.84 | -3.03% | |
| 3.88 | 4.04 | 3.80 | 3.96 | +1.02% | |
| 4.12 | 4.12 | 3.76 | 3.92 | -5.77% | |
| 4.28 | 4.28 | 4.12 | 4.16 | -5.45% | |
| 4.28 | 4.40 | 4.28 | 4.40 | 0.00% | |
| 4.44 | 4.76 | 4.32 | 4.40 | -1.79% | |
| 4.60 | 4.60 | 4.28 | 4.48 | +0.90% | |
| 4.28 | 4.48 | 4.24 | 4.44 | +0.91% | |
| 4.36 | 4.56 | 4.36 | 4.40 | -0.90% | |
| 4.24 | 4.48 | 4.24 | 4.44 | -0.89% | |
| 4.36 | 4.52 | 4.24 | 4.48 | 0.00% | |
| 4.52 | 4.52 | 4.24 | 4.48 | -0.88% | |
| 4.80 | 5.00 | 4.32 | 4.52 | -1.74% | |
| 4.40 | 4.80 | 4.40 | 4.60 | +1.77% | |
| 4.36 | 4.56 | 4.20 | 4.52 | +2.73% | |
| 4.52 | 4.56 | 4.36 | 4.40 | -3.51% | |
| 4.48 | 4.56 | 4.32 | 4.56 | 0.00% | |
| 4.52 | 4.96 | 4.48 | 4.56 | +0.88% | |
| 4.76 | 4.80 | 4.52 | 4.52 | -8.13% | |
| 4.72 | 4.96 | 4.64 | 4.92 | +2.50% | |
| 4.52 | 4.92 | 4.44 | 4.80 | +7.14% | |
| 4.64 | 5.00 | 4.48 | 4.48 | -11.11% | |
| 4.72 | 5.16 | 4.52 | 5.04 | +5.88% | |
| 4.64 | 4.76 | 4.48 | 4.76 | 0.00% | |
| 4.72 | 4.84 | 4.48 | 4.76 | 0.00% | |
| 5.12 | 5.12 | 4.64 | 4.76 | +0.85% | |
| 4.52 | 5.04 | 4.48 | 4.72 | +0.85% | |
| 4.72 | 4.84 | 4.36 | 4.68 | +5.41% | |
| 4.56 | 4.56 | 4.32 | 4.44 | -8.26% | |
| 4.76 | 4.88 | 4.48 | 4.84 | -0.82% | |
| 4.84 | 4.96 | 4.64 | 4.88 | +0.83% | |
| 4.60 | 4.92 | 4.28 | 4.84 | +2.54% | |
| 4.76 | 5.04 | 4.40 | 4.72 | -6.35% | |
| 5.60 | 5.60 | 4.96 | 5.04 | -7.35% | |
| 5.60 | 6.00 | 5.44 | 5.44 | -6.85% | |
| 5.80 | 6.24 | 5.52 | 5.84 | -3.31% | |
| 6.36 | 6.40 | 5.44 | 6.04 | -3.82% | |
| 5.16 | 6.56 | 5.16 | 6.28 | +16.30% | |
| 5.28 | 5.76 | 5.20 | 5.40 | +0.75% | |
| 5.32 | 5.44 | 5.24 | 5.36 | -1.47% | |
| 5.04 | 5.60 | 5.04 | 5.44 | +3.82% | |
| 5.64 | 5.64 | 4.92 | 5.24 | -2.96% | |
| 4.44 | 5.48 | 4.44 | 5.40 | +14.41% | |
| 4.80 | 4.80 | 4.48 | 4.72 | -2.48% | |
| 4.96 | 4.96 | 4.64 | 4.84 | -2.42% | |
| 4.44 | 4.96 | 4.44 | 4.96 | +12.73% | |
| 4.40 | 4.56 | 4.40 | 4.40 | -5.17% | |
| 4.64 | 4.72 | 4.48 | 4.64 | -4.92% | |
| 4.60 | 4.88 | 4.60 | 4.88 | +2.52% | |
| 4.52 | 5.00 | 4.44 | 4.76 | +4.39% | |
| 4.44 | 4.56 | 4.32 | 4.56 | +1.79% | |
| 4.48 | 4.52 | 4.32 | 4.48 | -1.75% | |
| 4.36 | 4.56 | 4.28 | 4.56 | +1.79% | |
| 4.52 | 4.56 | 4.24 | 4.48 | 0.00% | |
| 4.80 | 5.00 | 4.24 | 4.48 | -12.50% | |
| 4.64 | 5.12 | 4.64 | 5.12 | +16.36% | |
| 4.40 | 4.40 | 4.16 | 4.40 | 0.00% | |
| 4.16 | 4.40 | 3.96 | 4.40 | +4.76% | |
| 4.00 | 4.28 | 4.00 | 4.20 | +3.96% | |
| 3.88 | 4.08 | 3.64 | 4.04 | +4.12% | |
| 3.52 | 3.96 | 3.52 | 3.88 | +5.43% | |
| 3.44 | 3.76 | 3.40 | 3.68 | +8.24% | |
| 3.40 | 3.40 | 3.24 | 3.40 | 0.00% | |
| 3.20 | 3.40 | 3.04 | 3.40 | +1.19% | |
| 3.24 | 3.36 | 3.20 | 3.36 | +3.70% | |
| 3.12 | 3.36 | 3.12 | 3.24 | +1.25% | |
| 3.28 | 3.44 | 3.12 | 3.20 | -4.76% | |
| 3.08 | 3.36 | 3.08 | 3.36 | +5.00% | |
| 3.60 | 3.60 | 3.12 | 3.20 | -11.11% | |
| 3.20 | 3.60 | 3.16 | 3.60 | +12.50% | |
| 3.32 | 3.40 | 3.20 | 3.20 | -4.76% | |
| 3.24 | 3.40 | 3.24 | 3.36 | -1.18% | |
| 3.20 | 3.40 | 3.20 | 3.40 | +2.41% | |
| 3.28 | 3.32 | 3.12 | 3.32 | +3.75% | |
| 3.32 | 3.32 | 3.20 | 3.20 | +3.90% | |
| 3.08 | 3.28 | 3.08 | 3.08 | -8.33% | |
| 3.12 | 3.36 | 3.00 | 3.36 | +6.33% | |
| 3.16 | 3.28 | 3.04 | 3.16 | -3.66% | |
| 3.24 | 3.28 | 3.16 | 3.28 | -3.53% | |
| 3.28 | 3.40 | 3.20 | 3.40 | +1.19% | |
| 3.32 | 3.40 | 3.16 | 3.36 | -4.55% | |
| 3.64 | 3.64 | 3.32 | 3.52 | -1.12% | |
| 3.72 | 3.80 | 3.56 | 3.56 | -6.32% | |
| 3.60 | 3.80 | 3.60 | 3.80 | 0.00% | |
| 3.60 | 3.80 | 3.60 | 3.80 | 0.00% | |
| 3.32 | 3.80 | 3.32 | 3.80 | +5.56% | |
| 3.60 | 3.64 | 3.48 | 3.60 | 0.00% | |
| 3.68 | 3.68 | 3.44 | 3.60 | -3.23% | |
| 3.52 | 3.72 | 3.52 | 3.72 | 0.00% | |
| 3.60 | 3.72 | 3.52 | 3.72 | +2.20% | |
| 3.88 | 3.88 | 3.32 | 3.64 | -1.09% | |
| 3.48 | 3.68 | 3.32 | 3.68 | +4.55% | |
| 3.60 | 3.72 | 3.48 | 3.52 | -1.12% | |
| 3.36 | 3.80 | 3.28 | 3.56 | +4.71% | |
| 3.24 | 3.44 | 3.16 | 3.40 | +4.94% | |
| 3.24 | 3.28 | 3.24 | 3.24 | +2.53% | |
| 3.08 | 3.20 | 3.04 | 3.16 | +2.60% | |
| 3.48 | 3.48 | 3.08 | 3.08 | -11.49% | |
| 3.44 | 3.80 | 3.36 | 3.48 | +1.16% | |
| 3.40 | 3.48 | 3.20 | 3.44 | -4.44% | |
| 3.08 | 3.60 | 3.00 | 3.60 | +8.43% | |
| 3.36 | 3.40 | 3.16 | 3.32 | -4.60% | |
| 3.32 | 3.60 | 3.28 | 3.48 | 0.00% | |
| 3.44 | 3.52 | 3.20 | 3.48 | +2.35% | |
| 3.32 | 3.80 | 3.16 | 3.40 | +10.39% | |
| 2.96 | 3.28 | 2.96 | 3.08 | +5.48% | |
| 2.68 | 2.92 | 2.64 | 2.92 | +12.31% | |
| 2.80 | 3.32 | 2.60 | 2.60 | -4.41% | |
| 2.52 | 2.88 | 2.52 | 2.72 | +3.03% | |
| 2.64 | 2.68 | 2.56 | 2.64 | -2.94% | |
| 2.64 | 2.72 | 2.52 | 2.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GORO chart for longer ranges.