|
 Gold Reserve Inc - [Ticker: GRZ] |     | | Last Trade | 3.00 | Last Trade Time | 2018-01-30 - 00:00:00 | | Variation | --0.09 (+0.97%) | Open | 3.21 | | High | 3.21 | Low | 3.00 | | Volume | 15,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 3.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GRZ quotes from 2000-01-01 to 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-04 | 164,200 | 4.32 | 4.60 | 4.32 | 4.43 | 00:00:00 | | 2005-03-07 | 110,900 | 4.44 | 4.52 | 4.39 | 4.52 | 00:00:00 | | 2005-03-08 | 168,200 | 4.55 | 4.65 | 4.55 | 4.60 | 00:00:00 | | 2005-03-09 | 140,600 | 4.60 | 4.79 | 4.60 | 4.72 | 00:00:00 | | 2005-03-10 | 43,900 | 4.72 | 4.72 | 4.51 | 4.60 | 00:00:00 | | 2005-03-11 | 99,200 | 4.57 | 4.64 | 4.40 | 4.40 | 00:00:00 | | 2005-03-14 | 69,500 | 4.35 | 4.40 | 4.30 | 4.34 | 00:00:00 | | 2005-03-15 | 73,800 | 4.39 | 4.44 | 4.36 | 4.40 | 00:00:00 | | 2005-03-16 | 28,400 | 4.44 | 4.50 | 4.29 | 4.36 | 00:00:00 | | 2005-03-17 | 71,400 | 4.31 | 4.35 | 4.16 | 4.29 | 00:00:00 | | 2005-03-18 | 67,300 | 4.28 | 4.29 | 4.19 | 4.23 | 00:00:00 | | 2005-03-21 | 166,500 | 4.14 | 4.25 | 3.92 | 4.11 | 00:00:00 | | 2005-03-22 | 68,300 | 4.10 | 4.15 | 3.97 | 4.01 | 00:00:00 | | 2005-03-23 | 38,000 | 3.95 | 3.97 | 3.84 | 3.87 | 00:00:00 | | 2005-03-24 | 70,100 | 3.94 | 3.94 | 3.78 | 3.80 | 00:00:00 | | 2005-03-28 | 104,800 | 3.80 | 3.87 | 3.55 | 3.64 | 00:00:00 | | 2005-03-29 | 96,700 | 3.67 | 3.69 | 3.44 | 3.54 | 00:00:00 | | 2005-03-30 | 55,800 | 3.52 | 3.69 | 3.44 | 3.69 | 00:00:00 | | 2005-03-31 | 153,200 | 3.72 | 3.99 | 3.72 | 3.98 | 00:00:00 | | 2005-04-01 | 98,500 | 3.91 | 3.96 | 3.73 | 3.96 | 00:00:00 | | 2005-04-04 | 58,200 | 3.96 | 3.96 | 3.81 | 3.94 | 00:00:00 | | 2005-04-05 | 107,200 | 3.92 | 4.00 | 3.81 | 3.90 | 00:00:00 | | 2005-04-06 | 67,000 | 3.92 | 3.92 | 3.79 | 3.90 | 00:00:00 | | 2005-04-07 | 22,600 | 3.85 | 3.92 | 3.75 | 3.79 | 00:00:00 | | 2005-04-08 | 50,700 | 3.75 | 3.76 | 3.58 | 3.65 | 00:00:00 | | 2005-04-11 | 24,000 | 3.65 | 3.72 | 3.61 | 3.72 | 00:00:00 | | 2005-04-12 | 105,600 | 3.68 | 3.70 | 3.60 | 3.69 | 00:00:00 | | 2005-04-13 | 198,900 | 3.68 | 3.75 | 3.67 | 3.75 | 00:00:00 | | 2005-04-14 | 72,300 | 3.65 | 3.65 | 3.49 | 3.54 | 00:00:00 | | 2005-04-15 | 33,000 | 3.50 | 3.60 | 3.46 | 3.54 | 00:00:00 | | 2005-04-18 | 97,900 | 3.54 | 3.62 | 3.33 | 3.45 | 00:00:00 | | 2005-04-19 | 185,500 | 3.44 | 3.60 | 3.40 | 3.56 | 00:00:00 | | 2005-04-20 | 87,300 | 3.58 | 3.62 | 3.50 | 3.52 | 00:00:00 | | 2005-04-21 | 89,700 | 3.54 | 3.56 | 3.40 | 3.50 | 00:00:00 | | 2005-04-22 | 110,700 | 3.50 | 3.59 | 3.40 | 3.59 | 00:00:00 | | 2005-04-25 | 59,400 | 3.65 | 3.65 | 3.46 | 3.53 | 00:00:00 | | 2005-04-26 | 63,700 | 3.54 | 3.56 | 3.46 | 3.52 | 00:00:00 | | 2005-04-27 | 81,900 | 3.50 | 3.50 | 3.21 | 3.33 | 00:00:00 | | 2005-04-28 | 88,900 | 3.30 | 3.33 | 3.16 | 3.31 | 00:00:00 | | 2005-04-29 | 74,500 | 3.31 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2005-05-02 | 38,500 | 3.43 | 3.43 | 3.22 | 3.28 | 00:00:00 | | 2005-05-03 | 37,000 | 3.35 | 3.40 | 3.22 | 3.39 | 00:00:00 | | 2005-05-04 | 138,700 | 3.33 | 3.60 | 3.33 | 3.58 | 00:00:00 | | 2005-05-05 | 108,000 | 3.60 | 3.62 | 3.50 | 3.60 | 00:00:00 | | 2005-05-06 | 34,100 | 3.55 | 3.55 | 3.43 | 3.55 | 00:00:00 | | 2005-05-09 | 59,400 | 3.46 | 3.62 | 3.45 | 3.49 | 00:00:00 | | 2005-05-10 | 49,100 | 3.50 | 3.56 | 3.45 | 3.46 | 00:00:00 | | 2005-05-11 | 78,800 | 3.41 | 3.58 | 3.40 | 3.53 | 00:00:00 | | 2005-05-12 | 71,900 | 3.60 | 3.60 | 3.20 | 3.30 | 00:00:00 | | 2005-05-13 | 145,400 | 3.30 | 3.30 | 3.02 | 3.13 | 00:00:00 | | 2005-05-16 | 84,200 | 3.13 | 3.25 | 3.05 | 3.09 | 00:00:00 | | 2005-05-17 | 42,900 | 3.10 | 3.28 | 3.10 | 3.24 | 00:00:00 | | 2005-05-18 | 67,400 | 3.16 | 3.22 | 3.04 | 3.10 | 00:00:00 | | 2005-05-19 | 234,400 | 3.06 | 3.11 | 2.60 | 2.90 | 00:00:00 | | 2005-05-20 | 128,700 | 2.75 | 2.95 | 2.70 | 2.95 | 00:00:00 | | 2005-05-23 | 110,100 | 2.95 | 2.99 | 2.75 | 2.89 | 00:00:00 | | 2005-05-24 | 74,700 | 2.90 | 2.95 | 2.80 | 2.95 | 00:00:00 | | 2005-05-25 | 59,100 | 3.00 | 3.00 | 2.86 | 2.95 | 00:00:00 | | 2005-05-26 | 73,600 | 2.91 | 2.94 | 2.82 | 2.82 | 00:00:00 | | 2005-05-27 | 157,400 | 2.85 | 3.00 | 2.84 | 3.00 | 00:00:00 | | 2005-05-31 | 101,400 | 2.96 | 2.96 | 2.86 | 2.92 | 00:00:00 | | 2005-06-01 | 117,000 | 2.90 | 3.09 | 2.90 | 3.08 | 00:00:00 | | 2005-06-02 | 237,900 | 3.16 | 3.36 | 3.15 | 3.30 | 00:00:00 | | 2005-06-03 | 109,600 | 3.31 | 3.36 | 3.30 | 3.35 | 00:00:00 | | 2005-06-06 | 121,700 | 3.40 | 3.46 | 3.37 | 3.42 | 00:00:00 | | 2005-06-07 | 53,500 | 3.45 | 3.46 | 3.31 | 3.36 | 00:00:00 | | 2005-06-08 | 20,200 | 3.40 | 3.42 | 3.27 | 3.28 | 00:00:00 | | 2005-06-09 | 44,600 | 3.28 | 3.35 | 3.24 | 3.35 | 00:00:00 | | 2005-06-10 | 31,800 | 3.34 | 3.37 | 3.28 | 3.37 | 00:00:00 | | 2005-06-13 | 44,700 | 3.38 | 3.49 | 3.38 | 3.49 | 00:00:00 | | 2005-06-14 | 13,600 | 3.45 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2005-06-15 | 33,500 | 3.53 | 3.57 | 3.48 | 3.51 | 00:00:00 | | 2005-06-16 | 84,500 | 3.58 | 3.73 | 3.58 | 3.68 | 00:00:00 | | 2005-06-17 | 25,600 | 3.71 | 3.74 | 3.61 | 3.61 | 00:00:00 | | 2005-06-20 | 25,900 | 3.64 | 3.70 | 3.55 | 3.59 | 00:00:00 | | 2005-06-21 | 49,800 | 3.50 | 3.55 | 3.35 | 3.50 | 00:00:00 | | 2005-06-22 | 31,500 | 3.40 | 3.48 | 3.39 | 3.42 | 00:00:00 | | 2005-06-23 | 89,900 | 3.40 | 3.44 | 3.36 | 3.36 | 00:00:00 | | 2005-06-24 | 96,100 | 3.39 | 3.39 | 3.30 | 3.31 | 00:00:00 | | 2005-06-27 | 24,000 | 3.30 | 3.34 | 3.29 | 3.33 | 00:00:00 | | 2005-06-28 | 59,500 | 3.20 | 3.26 | 3.17 | 3.22 | 00:00:00 | | 2005-06-29 | 35,900 | 3.25 | 3.33 | 3.22 | 3.28 | 00:00:00 | | 2005-06-30 | 12,500 | 3.23 | 3.29 | 3.23 | 3.25 | 00:00:00 | | 2005-07-01 | 44,100 | 3.19 | 3.32 | 3.11 | 3.32 | 00:00:00 | | 2005-07-05 | 13,200 | 3.22 | 3.27 | 3.17 | 3.27 | 00:00:00 | | 2005-07-06 | 18,700 | 3.20 | 3.32 | 3.20 | 3.21 | 00:00:00 | | 2005-07-07 | 42,900 | 3.20 | 3.23 | 3.17 | 3.22 | 00:00:00 | | 2005-07-08 | 32,900 | 3.32 | 3.32 | 3.13 | 3.22 | 00:00:00 | | 2005-07-11 | 29,400 | 3.20 | 3.33 | 3.20 | 3.33 | 00:00:00 | | 2005-07-12 | 24,400 | 3.33 | 3.49 | 3.33 | 3.35 | 00:00:00 | | 2005-07-13 | 10,900 | 3.35 | 3.39 | 3.31 | 3.33 | 00:00:00 | | 2005-07-14 | 64,900 | 3.30 | 3.40 | 3.21 | 3.34 | 00:00:00 | | 2005-07-15 | 30,400 | 3.26 | 3.38 | 3.15 | 3.36 | 00:00:00 | | 2005-07-18 | 25,800 | 3.40 | 3.40 | 3.27 | 3.33 | 00:00:00 | | 2005-07-19 | 30,500 | 3.25 | 3.33 | 3.18 | 3.30 | 00:00:00 | | 2005-07-20 | 20,600 | 3.23 | 3.34 | 3.23 | 3.30 | 00:00:00 | | 2005-07-21 | 29,100 | 3.39 | 3.39 | 3.24 | 3.31 | 00:00:00 | | 2005-07-22 | 22,100 | 3.35 | 3.43 | 3.31 | 3.43 | 00:00:00 | | 2005-07-25 | 14,500 | 3.43 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2005-07-26 | 12,800 | 3.40 | 3.40 | 3.33 | 3.33 | 00:00:00 | | 2005-07-27 | 31,700 | 3.33 | 3.40 | 3.25 | 3.39 | 00:00:00 | | 2005-07-28 | 17,200 | 3.32 | 3.44 | 3.31 | 3.41 | 00:00:00 | | 2005-07-29 | 11,300 | 3.40 | 3.44 | 3.31 | 3.39 | 00:00:00 | | 2005-08-01 | 57,600 | 3.35 | 3.35 | 3.26 | 3.29 | 00:00:00 | | 2005-08-02 | 29,300 | 3.32 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2005-08-03 | 98,600 | 3.40 | 3.63 | 3.40 | 3.60 | 00:00:00 | | 2005-08-04 | 18,900 | 3.60 | 3.61 | 3.56 | 3.57 | 00:00:00 | | 2005-08-05 | 24,300 | 3.53 | 3.57 | 3.48 | 3.50 | 00:00:00 | | 2005-08-08 | 10,200 | 3.49 | 3.49 | 3.40 | 3.46 | 00:00:00 | | 2005-08-09 | 50,600 | 3.43 | 3.45 | 3.26 | 3.38 | 00:00:00 | | 2005-08-10 | 38,200 | 3.42 | 3.50 | 3.37 | 3.45 | 00:00:00 | | 2005-08-11 | 110,400 | 3.50 | 3.59 | 3.49 | 3.53 | 00:00:00 | | 2005-08-12 | 32,400 | 3.53 | 3.71 | 3.53 | 3.56 | 00:00:00 | | 2005-08-15 | 29,700 | 3.55 | 3.55 | 3.47 | 3.50 | 00:00:00 | | 2005-08-16 | 31,900 | 3.50 | 3.51 | 3.47 | 3.47 | 00:00:00 | | 2005-08-17 | 18,400 | 3.47 | 3.48 | 3.36 | 3.36 | 00:00:00 | | 2005-08-18 | 45,600 | 3.40 | 3.46 | 3.34 | 3.46 | 00:00:00 | | 2005-08-19 | 12,200 | 3.35 | 3.42 | 3.35 | 3.37 | 00:00:00 | | 2005-08-22 | 22,300 | 3.40 | 3.47 | 3.40 | 3.41 | 00:00:00 | | 2005-08-23 | 23,200 | 3.47 | 3.48 | 3.32 | 3.33 | 00:00:00 | | 2005-08-24 | 33,500 | 3.33 | 3.33 | 3.25 | 3.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
