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

Gold Reserve Inc (TSV: GRZ )

5.040 -0.070 (-1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 3, 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 (%)
Aug 30, 2024 5.110 0 -0.01(-0.20%)
Aug 28, 2024 5.120 0 +0.07(+1.39%)
Aug 27, 2024 5.190 5.190 5.040 5.050 4,500 -0.05(-0.98%)
Aug 26, 2024 5.290 5.400 5.100 5.100 4,965 -0.44(-7.94%)
Aug 23, 2024 5.540 5.540 5.540 5.540 100 +0.12(+2.12%)
Aug 22, 2024 5.490 5.550 5.425 5.425 2,300 -0.02(-0.28%)
Aug 21, 2024 5.270 5.550 5.270 5.440 2,900 +0.17(+3.23%)
Aug 20, 2024 5.150 5.310 5.150 5.270 4,200 +0.13(+2.53%)
Aug 19, 2024 4.650 5.140 4.600 5.140 15,908 +0.44(+9.36%)
Aug 16, 2024 4.700 4.850 4.700 4.700 7,220 +0.11(+2.40%)
Aug 15, 2024 4.850 4.850 4.590 4.590 400 -0.08(-1.71%)
Aug 14, 2024 4.970 5.010 4.670 4.670 40,000 -0.37(-7.34%)
Aug 13, 2024 4.620 5.040 4.620 5.040 2,858 +0.46(+10.04%)
Aug 12, 2024 4.730 4.730 4.580 4.580 1,000 -0.30(-6.15%)
Aug 09, 2024 5.010 5.010 4.830 4.880 6,150 -0.12(-2.40%)
Aug 08, 2024 5.080 5.080 5.000 5.000 4,268 -0.08(-1.57%)
Aug 07, 2024 5.260 5.260 5.070 5.080 6,300 -0.04(-0.78%)
Aug 06, 2024 5.290 5.290 5.020 5.120 11,000 -0.08(-1.54%)
Aug 02, 2024 5.200 0 -0.51(-8.93%)
Jul 31, 2024 5.710 0 +0.10(+1.78%)
Jul 30, 2024 5.490 5.610 5.470 5.610 1,070 -0.10(-1.75%)
Jul 29, 2024 5.740 5.990 5.710 5.710 1,700 +0.21(+3.82%)
Jul 26, 2024 5.520 5.590 5.500 5.500 2,800 -0.11(-1.96%)
Jul 25, 2024 5.610 5.610 5.610 5.610 100 +0.19(+3.51%)
Jul 24, 2024 5.490 5.490 5.420 5.420 1,800 -0.08(-1.45%)
Jul 23, 2024 5.510 5.510 5.500 5.500 650 +0.08(+1.48%)
Jul 22, 2024 5.500 5.500 5.420 5.420 1,300 -0.08(-1.45%)
Jul 18, 2024 5.500 50 -0.15(-2.65%)
Jul 17, 2024 5.680 5.690 5.650 5.650 5,850 +0.00(+0.00%)
Jul 16, 2024 5.650 5.650 5.650 5.650 1,320 -0.30(-5.04%)
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%)
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.