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

Gold Reserve Ltd [Bermuda] (TSV: GRZ )

1.950 -0.230 (-10.55%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.950 1.950 1.950 1.950 640 -0.23(-10.55%)
Dec 19, 2024 2.110 2.180 2.110 2.180 800 +0.08(+3.81%)
Dec 18, 2024 2.100 2.100 2.100 2.100 300 -0.12(-5.41%)
Dec 17, 2024 2.210 2.400 2.200 2.220 1,820 -0.14(-5.93%)
Dec 16, 2024 2.070 2.360 1.830 2.360 10,530 +0.36(+18.00%)
Dec 13, 2024 2.300 2.470 2.000 2.000 16,913 -0.20(-9.09%)
Dec 12, 2024 2.190 2.200 2.190 2.200 26,500 -0.12(-5.17%)
Dec 11, 2024 2.110 2.320 2.110 2.320 24,900 -0.05(-2.11%)
Dec 10, 2024 2.370 2.370 2.370 2.370 902 +0.07(+3.04%)
Dec 09, 2024 2.320 2.480 2.300 2.300 4,805 +0.00(+0.00%)
Dec 06, 2024 2.330 2.330 2.290 2.300 800 +0.04(+1.77%)
Dec 05, 2024 2.260 2.260 2.260 2.260 100 +0.17(+8.13%)
Dec 04, 2024 2.090 2.090 2.090 2.090 10,000 -0.14(-6.28%)
Dec 03, 2024 2.240 2.360 1.990 2.230 21,101 +0.00(+0.00%)
Dec 02, 2024 2.390 2.390 1.990 2.230 3,300 -0.16(-6.69%)
Nov 29, 2024 2.090 2.600 2.090 2.390 23,700 +0.19(+8.64%)
Nov 28, 2024 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Nov 27, 2024 1.610 2.200 1.610 2.200 25,114 +0.60(+37.50%)
Nov 26, 2024 2.700 2.700 1.600 1.600 154,230 -1.07(-40.07%)
Nov 25, 2024 2.660 2.670 2.650 2.670 8,650 -0.11(-3.96%)
Nov 22, 2024 2.890 2.890 2.730 2.780 3,951 -0.12(-4.14%)
Nov 21, 2024 2.750 2.900 2.750 2.900 5,200 +0.41(+16.47%)
Nov 20, 2024 2.490 2.490 2.490 2.490 5,000 -0.01(-0.40%)
Nov 19, 2024 3.100 3.100 2.500 2.500 1,800 -0.30(-10.71%)
Nov 18, 2024 3.100 3.100 2.800 2.800 1,800 +0.10(+3.70%)
Nov 14, 2024 2.700 0 +0.22(+8.87%)
Nov 12, 2024 2.480 0 +0.02(+0.81%)
Nov 11, 2024 2.490 2.490 2.290 2.460 2,058 +0.40(+19.42%)
Nov 08, 2024 2.050 2.060 2.050 2.060 500 +0.00(+0.00%)
Nov 07, 2024 2.100 2.120 2.000 2.060 10,110 +0.01(+0.49%)
Nov 06, 2024 2.240 2.240 2.050 2.050 2,943 -0.13(-5.96%)
Nov 05, 2024 2.660 2.660 2.000 2.180 25,900 -0.47(-17.74%)
Nov 04, 2024 3.410 3.410 2.650 2.650 5,699 -0.55(-17.19%)
Oct 30, 2024 3.200 0 -0.10(-3.03%)
Oct 29, 2024 3.350 3.360 3.300 3.300 6,700 -0.05(-1.49%)
Oct 28, 2024 3.350 3.350 3.350 3.350 200 +0.00(+0.00%)
Oct 25, 2024 3.370 3.370 3.350 3.350 1,900 -0.12(-3.46%)
Oct 23, 2024 3.470 0 +0.01(+0.29%)
Oct 22, 2024 3.460 3.460 3.460 3.460 100 -0.04(-1.14%)
Oct 21, 2024 3.450 3.510 3.450 3.500 7,440 -0.08(-2.23%)
Oct 18, 2024 3.220 3.600 3.220 3.580 2,792 +0.04(+1.13%)
Oct 17, 2024 3.200 3.550 3.140 3.540 16,602 +0.04(+1.14%)
Oct 16, 2024 3.300 3.840 3.300 3.500 5,645 +0.00(+0.00%)
Oct 15, 2024 3.400 3.500 3.400 3.500 1,755 +0.00(+0.00%)
Oct 11, 2024 3.500 0 -0.10(-2.78%)
Oct 10, 2024 3.500 3.610 3.310 3.600 16,100 +0.07(+1.98%)
Oct 09, 2024 3.770 3.770 3.530 3.530 500 +0.18(+5.37%)
Oct 08, 2024 3.360 3.380 3.050 3.350 11,750 -0.15(-4.29%)
Oct 07, 2024 3.590 3.590 3.500 3.500 19,100 -0.23(-6.17%)
Oct 04, 2024 3.130 3.800 3.130 3.730 16,180 +0.68(+22.30%)
Oct 03, 2024 3.000 3.100 2.930 3.050 25,653 +0.05(+1.67%)
Oct 02, 2024 2.890 3.000 2.550 3.000 16,870 +0.49(+19.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.