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

Gold Reserve Inc (TSV: GRZ )

5.050 +0.050 (+1.00%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024 4.430 4.490 4.430 4.490 7,200 +0.17(+3.94%)
Apr 30, 2024 4.450 4.450 4.300 4.320 500 -0.17(-3.79%)
Apr 29, 2024 4.490 4.490 4.490 4.490 230 +0.09(+2.05%)
Apr 26, 2024 4.250 4.400 4.250 4.400 10,405 +0.15(+3.53%)
Apr 25, 2024 4.050 4.250 4.050 4.250 15,650 +0.25(+6.25%)
Apr 24, 2024 4.040 4.040 4.000 4.000 2,135 +0.09(+2.30%)
Apr 23, 2024 4.000 4.100 3.910 3.910 4,901 -0.09(-2.25%)
Apr 22, 2024 3.990 4.000 3.990 4.000 400 +0.01(+0.25%)
Apr 19, 2024 4.000 4.000 3.960 3.990 900 -0.01(-0.25%)
Apr 18, 2024 3.990 4.000 3.990 4.000 1,608 -0.20(-4.76%)
Apr 16, 2024 4.200 0 +0.12(+2.94%)
Apr 15, 2024 4.070 4.080 4.070 4.080 600 +0.08(+2.00%)
Apr 12, 2024 4.070 4.070 4.000 4.000 2,133 +0.02(+0.50%)
Apr 11, 2024 4.020 4.040 3.830 3.980 2,166 -0.03(-0.75%)
Apr 09, 2024 4.010 0 -0.04(-0.99%)
Apr 08, 2024 4.050 4.050 4.050 4.050 1,000 +0.00(+0.00%)
Apr 05, 2024 4.050 4.050 4.050 4.050 900 +0.05(+1.25%)
Apr 04, 2024 4.000 4.000 4.000 4.000 4,250 -0.04(-0.99%)
Apr 03, 2024 4.000 4.040 4.000 4.040 2,100 -0.01(-0.25%)
Apr 02, 2024 4.120 4.120 4.050 4.050 2,725 -0.16(-3.80%)
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.