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

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.