Gold Reserve Inc (TSV: GRZ )
6.150
-0.090
(-1.44%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2021 | 1.850 | 1.850 | 1.800 | 1.800 | 1,500 | -0.05(-2.70%) |
| May 28, 2021 | 1.800 | 1.850 | 1.800 | 1.850 | 17,700 | +0.16(+9.47%) |
| May 27, 2021 | 1.720 | 1.750 | 1.690 | 1.690 | 3,866 | +0.01(+0.60%) |
| May 26, 2021 | 1.680 | 1.680 | 1.680 | 1.680 | 500 | +0.03(+1.82%) |
| May 25, 2021 | 1.650 | 1.650 | 1.650 | 1.650 | 1,800 | -0.01(-0.60%) |
| May 21, 2021 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) | |
| May 19, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.07(+4.29%) | |
| May 14, 2021 | 1.630 | 1.630 | 1.630 | 0 | +0.13(+8.67%) | |
| May 12, 2021 | 1.500 | 1.500 | 1.500 | 0 | -0.06(-3.85%) | |
| May 11, 2021 | 1.560 | 1.560 | 1.560 | 1.560 | 3,550 | +0.00(+0.00%) |
| May 10, 2021 | 1.550 | 1.570 | 1.550 | 1.560 | 2,800 | +0.06(+4.00%) |
| May 07, 2021 | 1.550 | 1.550 | 1.500 | 1.500 | 5,300 | -0.07(-4.46%) |
| May 06, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 300 | +0.02(+1.29%) |
| May 03, 2021 | 1.550 | 1.550 | 1.550 | 0 | -0.04(-2.52%) | |
| Apr 30, 2021 | 1.590 | 1.590 | 1.590 | 1.590 | 100 | +0.04(+2.58%) |
| Apr 29, 2021 | 1.650 | 1.650 | 1.550 | 1.550 | 19,114 | -0.10(-6.06%) |
| Apr 28, 2021 | 1.650 | 1.650 | 1.610 | 1.650 | 800 | +0.00(+0.00%) |
| Apr 27, 2021 | 1.680 | 1.680 | 1.650 | 1.650 | 13,200 | -0.02(-1.20%) |
| Apr 23, 2021 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Apr 22, 2021 | 1.650 | 1.680 | 1.630 | 1.680 | 22,644 | -0.02(-1.18%) |
| Apr 21, 2021 | 1.700 | 1.700 | 1.700 | 50 | +0.00(+0.00%) | |
| Apr 19, 2021 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 1.680 | 1.700 | 1.680 | 1.700 | 400 | +0.00(+0.00%) |
| Apr 15, 2021 | 1.720 | 1.720 | 1.690 | 1.700 | 19,000 | -0.02(-1.16%) |
| Apr 14, 2021 | 1.740 | 1.740 | 1.720 | 1.720 | 900 | -0.03(-1.71%) |
| Apr 13, 2021 | 1.750 | 1.750 | 1.740 | 1.750 | 4,200 | -0.08(-4.37%) |
| Apr 09, 2021 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Apr 08, 2021 | 1.830 | 1.830 | 1.830 | 1.830 | 2,500 | +0.00(+0.00%) |
| Apr 07, 2021 | 1.830 | 1.830 | 1.830 | 1.830 | 3,500 | +0.00(+0.00%) |
| Apr 06, 2021 | 1.830 | 1.830 | 1.760 | 1.830 | 3,350 | +0.00(+0.00%) |
| Apr 05, 2021 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 | -0.06(-3.17%) |
| Apr 01, 2021 | 1.890 | 1.890 | 1.890 | 0 | +0.05(+2.72%) | |
| Mar 31, 2021 | 1.890 | 1.900 | 1.840 | 1.840 | 5,299 | +0.01(+0.55%) |
| Mar 30, 2021 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 | +0.00(+0.00%) |
| Mar 29, 2021 | 1.830 | 1.830 | 1.830 | 1.830 | 300 | -0.08(-4.19%) |
| Mar 25, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.05(+2.69%) | |
| Mar 24, 2021 | 1.750 | 1.860 | 1.750 | 1.860 | 706 | -0.02(-1.06%) |
| Mar 23, 2021 | 1.940 | 1.940 | 1.880 | 1.880 | 7,925 | +0.13(+7.43%) |
| Mar 22, 2021 | 1.800 | 1.800 | 1.740 | 1.750 | 5,500 | -0.10(-5.41%) |
| Mar 19, 2021 | 1.860 | 1.890 | 1.800 | 1.850 | 13,300 | -0.02(-1.07%) |
| Mar 17, 2021 | 1.870 | 1.870 | 1.870 | 0 | -0.03(-1.58%) | |
| Mar 16, 2021 | 1.910 | 1.980 | 1.900 | 1.900 | 3,700 | -0.10(-5.00%) |
| Mar 15, 2021 | 1.960 | 2.060 | 1.960 | 2.000 | 2,402 | +0.09(+4.71%) |
| Mar 11, 2021 | 1.910 | 1.910 | 1.910 | 0 | +0.04(+2.14%) | |
| Mar 10, 2021 | 1.870 | 1.890 | 1.870 | 1.870 | 2,600 | -0.01(-0.53%) |
| Mar 09, 2021 | 2.000 | 2.000 | 1.870 | 1.880 | 3,700 | -0.12(-6.00%) |
| Mar 08, 2021 | 1.900 | 2.000 | 1.900 | 2.000 | 9,714 | +0.15(+8.11%) |
| Mar 04, 2021 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.