Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Reserve Inc (TSV: GRZ )

5.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 5.600 5.950 5.450 5.950 15,200 +0.34(+6.06%)
Jul 12, 2024 5.720 5.720 5.610 5.610 924 -0.13(-2.26%)
Jul 11, 2024 5.930 5.960 5.740 5.740 5,800 +0.09(+1.59%)
Jul 10, 2024 5.530 5.700 5.530 5.650 2,937 +0.11(+1.99%)
Jul 09, 2024 5.660 5.680 5.540 5.540 3,422 +0.09(+1.65%)
Jul 08, 2024 6.010 6.010 5.450 5.450 2,550 -0.46(-7.78%)
Jul 05, 2024 5.870 5.910 5.870 5.910 1,200 +0.02(+0.34%)
Jul 03, 2024 5.890 1 +0.09(+1.55%)
Jul 02, 2024 5.860 5.860 5.600 5.800 5,382 -0.22(-3.65%)
Jun 28, 2024 6.020 0 -0.24(-3.83%)
Jun 27, 2024 6.260 6.260 6.260 6.260 609 +0.26(+4.33%)
Jun 26, 2024 6.140 6.140 6.000 6.000 1,300 -0.14(-2.28%)
Jun 25, 2024 6.240 6.330 6.140 6.140 5,460 +0.14(+2.33%)
Jun 24, 2024 6.230 6.230 6.000 6.000 6,553 -0.12(-1.96%)
Jun 21, 2024 6.310 6.450 5.740 6.120 40,700 -0.18(-2.86%)
Jun 20, 2024 6.000 6.300 5.950 6.300 12,441 +0.20(+3.28%)
Jun 19, 2024 6.100 6.100 6.100 6.100 100 +0.00(+0.00%)
Jun 18, 2024 6.000 6.150 6.000 6.100 11,800 +0.27(+4.63%)
Jun 17, 2024 6.010 6.010 5.700 5.830 5,900 -0.32(-5.20%)
Jun 14, 2024 6.150 6.150 6.150 6.150 211 -0.09(-1.44%)
Jun 13, 2024 6.710 6.720 6.240 6.240 9,850 -0.16(-2.50%)
Jun 12, 2024 6.000 6.400 6.000 6.400 29,165 +0.37(+6.14%)
Jun 11, 2024 5.600 6.070 5.600 6.030 10,636 +0.39(+6.91%)
Jun 10, 2024 5.320 6.100 5.320 5.640 63,315 +0.59(+11.68%)
Jun 07, 2024 4.920 5.110 4.900 5.050 39,100 +0.05(+1.00%)
Jun 06, 2024 5.250 5.250 5.000 5.000 1,406 -0.11(-2.15%)
Jun 05, 2024 4.840 5.110 4.600 5.110 5,700 +0.23(+4.71%)
Jun 03, 2024 4.880 1 -0.43(-8.10%)
May 31, 2024 5.250 5.310 5.240 5.310 3,305 +0.10(+1.92%)
May 30, 2024 4.740 5.210 4.740 5.210 16,753 +0.46(+9.68%)
May 29, 2024 4.700 4.860 4.700 4.750 11,800 +0.24(+5.32%)
May 28, 2024 4.650 4.700 4.485 4.510 14,154 -0.36(-7.39%)
May 27, 2024 4.850 5.000 4.850 4.870 11,054 +0.07(+1.46%)
May 23, 2024 4.800 0 +0.28(+6.19%)
May 22, 2024 4.700 4.700 4.510 4.520 1,015 -0.17(-3.62%)
May 21, 2024 4.690 4.690 4.690 4.690 325 +0.14(+3.08%)
May 17, 2024 4.550 0 +0.00(+0.00%)
May 16, 2024 4.500 4.640 4.500 4.550 35,800 +0.03(+0.66%)
May 15, 2024 4.460 4.520 4.370 4.520 5,600 +0.02(+0.44%)
May 14, 2024 4.480 4.530 4.380 4.500 15,900 +0.00(+0.00%)
May 13, 2024 4.490 4.650 4.480 4.500 1,800 -0.20(-4.26%)
May 09, 2024 4.700 40 +0.15(+3.30%)
May 08, 2024 4.500 4.600 4.500 4.550 91,400 +0.08(+1.79%)
May 07, 2024 4.480 4.480 4.470 4.470 900 -0.01(-0.22%)
May 06, 2024 4.510 4.560 4.480 4.480 2,500 +0.01(+0.22%)
May 03, 2024 4.460 4.550 4.460 4.470 23,716 -0.02(-0.45%)
May 02, 2024 4.450 4.490 4.440 4.490 68,400 +0.00(+0.00%)
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.