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

Gold Reserve Ltd Bermuda (TSV: GRZ )

2.200 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 2.340 2.510 1.930 2.510 25,759 +0.36(+16.74%)
Sep 30, 2024 2.020 2.300 1.780 2.150 207,091 +0.05(+2.38%)
Sep 27, 2024 3.560 3.600 1.970 2.100 63,248 -1.53(-42.15%)
Sep 26, 2024 3.780 4.050 3.560 3.630 21,850 +0.02(+0.55%)
Sep 25, 2024 4.110 4.210 3.550 3.610 59,647 -0.49(-11.95%)
Sep 24, 2024 4.650 4.685 4.100 4.100 21,610 -0.59(-12.58%)
Sep 23, 2024 4.840 4.870 4.580 4.690 12,100 -0.22(-4.48%)
Sep 20, 2024 4.930 4.960 4.910 4.910 9,382 -0.04(-0.81%)
Sep 19, 2024 5.140 5.140 4.950 4.950 4,500 -0.18(-3.51%)
Sep 18, 2024 5.140 5.140 5.130 5.130 7,800 -0.17(-3.21%)
Sep 16, 2024 5.300 0 +0.43(+8.83%)
Sep 13, 2024 4.900 4.900 4.870 4.870 1,500 -0.03(-0.61%)
Sep 12, 2024 4.920 4.920 4.900 4.900 2,000 -0.12(-2.39%)
Sep 11, 2024 4.600 5.020 4.600 5.020 580 +0.08(+1.62%)
Sep 10, 2024 4.760 4.940 4.750 4.940 2,500 -0.06(-1.20%)
Sep 09, 2024 4.750 5.000 4.750 5.000 400 +0.00(+0.00%)
Sep 06, 2024 5.000 5.000 5.000 5.000 1,300 +0.00(+0.00%)
Sep 05, 2024 5.240 5.250 5.000 5.000 2,000 -0.06(-1.19%)
Sep 04, 2024 5.010 5.070 4.930 5.060 7,600 +0.02(+0.40%)
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.