|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-24 | 33,500 | 3.33 | 3.33 | 3.25 | 3.27 | 00:00:00 | 2005-08-25 | 16,900 | 3.28 | 3.35 | 3.26 | 3.26 | 00:00:00 | 2005-08-26 | 41,200 | 3.26 | 3.29 | 3.15 | 3.15 | 00:00:00 | 2005-08-29 | 57,100 | 3.15 | 3.16 | 3.01 | 3.02 | 00:00:00 | 2005-08-30 | 104,700 | 2.96 | 2.97 | 2.87 | 2.97 | 00:00:00 | 2005-08-31 | 50,800 | 2.90 | 3.06 | 2.90 | 3.05 | 00:00:00 | 2005-09-01 | 69,900 | 3.08 | 3.25 | 3.08 | 3.24 | 00:00:00 | 2005-09-02 | 42,000 | 3.23 | 3.35 | 3.18 | 3.30 | 00:00:00 | 2005-09-06 | 28,100 | 3.27 | 3.27 | 3.20 | 3.21 | 00:00:00 | 2005-09-07 | 37,600 | 3.17 | 3.28 | 3.11 | 3.18 | 00:00:00 | 2005-09-08 | 51,400 | 3.21 | 3.24 | 3.15 | 3.23 | 00:00:00 | 2005-09-09 | 40,800 | 3.28 | 3.30 | 3.21 | 3.29 | 00:00:00 | 2005-09-12 | 13,800 | 3.28 | 3.29 | 3.22 | 3.25 | 00:00:00 | 2005-09-13 | 6,700 | 3.22 | 3.22 | 3.19 | 3.19 | 00:00:00 | 2005-09-14 | 53,800 | 3.28 | 3.28 | 3.16 | 3.23 | 00:00:00 | 2005-09-15 | 88,200 | 3.30 | 3.42 | 3.29 | 3.40 | 00:00:00 | 2005-09-16 | 50,700 | 3.41 | 3.48 | 3.40 | 3.43 | 00:00:00 | 2005-09-19 | 130,500 | 3.48 | 3.60 | 3.46 | 3.52 | 00:00:00 | 2005-09-20 | 429,600 | 3.50 | 3.61 | 2.20 | 2.56 | 00:00:00 | 2005-09-21 | 799,900 | 2.68 | 3.09 | 2.67 | 2.77 | 00:00:00 | 2005-09-22 | 1,058,800 | 2.40 | 2.75 | 1.90 | 2.10 | 00:00:00 | 2005-09-23 | 383,200 | 1.95 | 2.30 | 1.95 | 2.29 | 00:00:00 | 2005-09-26 | 182,700 | 2.33 | 2.48 | 2.17 | 2.21 | 00:00:00 | 2005-09-27 | 169,700 | 2.20 | 2.21 | 2.00 | 2.02 | 00:00:00 | 2005-09-28 | 184,400 | 2.04 | 2.25 | 1.95 | 2.23 | 00:00:00 | 2005-09-29 | 99,200 | 2.20 | 2.21 | 2.15 | 2.20 | 00:00:00 | 2005-09-30 | 115,900 | 2.22 | 2.33 | 2.15 | 2.30 | 00:00:00 | 2005-10-03 | 137,300 | 2.33 | 2.33 | 2.12 | 2.20 | 00:00:00 | 2005-10-04 | 53,600 | 2.25 | 2.25 | 2.11 | 2.14 | 00:00:00 | 2005-10-05 | 141,300 | 2.11 | 2.22 | 2.11 | 2.15 | 00:00:00 | 2005-10-06 | 70,800 | 2.16 | 2.28 | 2.12 | 2.14 | 00:00:00 | 2005-10-07 | 156,400 | 2.10 | 2.33 | 2.10 | 2.33 | 00:00:00 | 2005-10-10 | 15,200 | 2.32 | 2.35 | 2.32 | 2.34 | 00:00:00 | 2005-10-11 | 64,800 | 2.34 | 2.44 | 2.32 | 2.43 | 00:00:00 | 2005-10-12 | 30,300 | 2.45 | 2.45 | 2.29 | 2.35 | 00:00:00 | 2005-10-13 | 57,700 | 2.35 | 2.35 | 2.10 | 2.22 | 00:00:00 | 2005-10-14 | 29,400 | 2.22 | 2.22 | 2.10 | 2.12 | 00:00:00 | 2005-10-17 | 16,500 | 2.15 | 2.23 | 2.13 | 2.15 | 00:00:00 | 2005-10-18 | 39,600 | 2.10 | 2.11 | 2.02 | 2.11 | 00:00:00 | 2005-10-19 | 50,900 | 2.11 | 2.12 | 1.95 | 2.03 | 00:00:00 | 2005-10-20 | 83,600 | 2.02 | 2.12 | 1.95 | 2.11 | 00:00:00 | 2005-10-21 | 17,000 | 2.15 | 2.15 | 2.02 | 2.14 | 00:00:00 | 2005-10-24 | 53,100 | 2.14 | 2.20 | 2.07 | 2.20 | 00:00:00 | 2005-10-25 | 39,500 | 2.20 | 2.29 | 2.15 | 2.18 | 00:00:00 | 2005-10-26 | 45,900 | 2.16 | 2.30 | 2.16 | 2.23 | 00:00:00 | 2005-10-27 | 15,200 | 2.24 | 2.47 | 2.15 | 2.16 | 00:00:00 | 2005-10-28 | 24,200 | 2.16 | 2.26 | 2.15 | 2.25 | 00:00:00 | 2005-10-31 | 67,000 | 2.33 | 2.33 | 1.97 | 2.10 | 00:00:00 | 2005-11-01 | 19,100 | 2.15 | 2.15 | 2.00 | 2.02 | 00:00:00 | 2005-11-02 | 73,100 | 2.02 | 2.24 | 2.01 | 2.23 | 00:00:00 | 2005-11-03 | 17,700 | 2.10 | 2.22 | 2.01 | 2.11 | 00:00:00 | 2005-11-04 | 141,100 | 2.14 | 2.17 | 2.05 | 2.07 | 00:00:00 | 2005-11-07 | 49,500 | 2.10 | 2.10 | 2.02 | 2.02 | 00:00:00 | 2005-11-08 | 11,800 | 2.01 | 2.08 | 2.01 | 2.03 | 00:00:00 | 2005-11-09 | 26,900 | 2.01 | 2.12 | 2.01 | 2.03 | 00:00:00 | 2005-11-10 | 21,300 | 2.01 | 2.03 | 1.97 | 2.02 | 00:00:00 | 2005-11-11 | 20,500 | 1.95 | 2.04 | 1.95 | 2.01 | 00:00:00 | 2005-11-14 | 180,800 | 1.97 | 1.99 | 1.77 | 1.85 | 00:00:00 | 2005-11-15 | 84,400 | 1.84 | 1.84 | 1.75 | 1.76 | 00:00:00 | 2005-11-16 | 48,000 | 1.80 | 1.92 | 1.78 | 1.82 | 00:00:00 | 2005-11-17 | 94,500 | 1.84 | 2.03 | 1.82 | 2.02 | 00:00:00 | 2005-11-18 | 51,500 | 2.05 | 2.10 | 1.98 | 2.04 | 00:00:00 | 2005-11-21 | 233,400 | 2.06 | 2.26 | 2.06 | 2.08 | 00:00:00 | 2005-11-22 | 176,800 | 2.09 | 2.12 | 1.92 | 2.02 | 00:00:00 | 2005-11-23 | 255,400 | 2.00 | 2.19 | 2.00 | 2.08 | 00:00:00 | 2005-11-25 | 81,900 | 2.18 | 2.18 | 2.04 | 2.08 | 00:00:00 | 2005-11-28 | 77,500 | 2.08 | 2.08 | 2.01 | 2.02 | 00:00:00 | 2005-11-29 | 114,500 | 2.02 | 2.06 | 2.01 | 2.06 | 00:00:00 | 2005-11-30 | 312,300 | 2.04 | 2.16 | 1.99 | 2.15 | 00:00:00 | 2005-12-01 | 193,100 | 2.21 | 2.44 | 2.21 | 2.42 | 00:00:00 | 2005-12-02 | 370,200 | 2.44 | 2.96 | 2.42 | 2.87 | 00:00:00 | 2005-12-05 | 240,700 | 2.90 | 3.08 | 2.90 | 3.02 | 00:00:00 | 2005-12-06 | 237,100 | 3.03 | 3.03 | 2.79 | 2.85 | 00:00:00 | 2005-12-07 | 137,100 | 2.85 | 2.98 | 2.82 | 2.96 | 00:00:00 | 2005-12-08 | 74,400 | 3.00 | 3.02 | 2.90 | 2.96 | 00:00:00 | 2005-12-09 | 98,200 | 3.05 | 3.05 | 2.97 | 3.00 | 00:00:00 | 2005-12-12 | 60,000 | 3.06 | 3.19 | 3.01 | 3.02 | 00:00:00 | 2005-12-13 | 120,800 | 3.02 | 3.08 | 2.85 | 2.89 | 00:00:00 | 2005-12-14 | 104,300 | 2.88 | 2.92 | 2.76 | 2.77 | 00:00:00 | 2005-12-15 | 28,300 | 2.75 | 2.89 | 2.75 | 2.88 | 00:00:00 | 2005-12-16 | 23,500 | 2.79 | 2.92 | 2.79 | 2.89 | 00:00:00 | 2005-12-19 | 51,400 | 2.92 | 2.92 | 2.78 | 2.78 | 00:00:00 | 2005-12-20 | 42,700 | 2.81 | 2.85 | 2.71 | 2.74 | 00:00:00 | 2005-12-21 | 21,400 | 2.72 | 2.76 | 2.70 | 2.73 | 00:00:00 | 2005-12-22 | 28,800 | 2.75 | 2.92 | 2.73 | 2.78 | 00:00:00 | 2005-12-23 | 10,300 | 2.82 | 2.87 | 2.82 | 2.85 | 00:00:00 | 2005-12-27 | 36,100 | 2.85 | 2.95 | 2.85 | 2.92 | 00:00:00 | 2005-12-28 | 77,500 | 2.95 | 3.00 | 2.89 | 2.90 | 00:00:00 | 2005-12-29 | 33,800 | 2.88 | 2.93 | 2.85 | 2.86 | 00:00:00 | 2005-12-30 | 45,800 | 2.85 | 2.95 | 2.85 | 2.93 | 00:00:00 | 2006-01-03 | 107,600 | 2.99 | 3.15 | 2.99 | 3.04 | 00:00:00 | 2006-01-04 | 149,100 | 3.17 | 3.55 | 3.06 | 3.52 | 00:00:00 | 2006-01-05 | 214,400 | 3.62 | 3.69 | 3.43 | 3.61 | 00:00:00 | 2006-01-06 | 112,400 | 3.70 | 3.80 | 3.63 | 3.77 | 00:00:00 | 2006-01-09 | 204,600 | 3.86 | 4.13 | 3.77 | 3.91 | 00:00:00 | 2006-01-10 | 658,400 | 4.10 | 4.79 | 4.04 | 4.75 | 00:00:00 | 2006-01-11 | 443,100 | 4.75 | 5.20 | 4.75 | 4.86 | 00:00:00 | 2006-01-12 | 268,800 | 4.97 | 5.15 | 4.75 | 4.99 | 00:00:00 | 2006-01-13 | 358,000 | 5.00 | 5.44 | 4.94 | 5.29 | 00:00:00 | 2006-01-17 | 342,800 | 5.30 | 5.30 | 4.95 | 4.99 | 00:00:00 | 2006-01-18 | 226,800 | 4.95 | 5.04 | 4.75 | 4.90 | 00:00:00 | 2006-01-19 | 178,600 | 5.08 | 5.08 | 4.85 | 5.05 | 00:00:00 | 2006-01-20 | 119,300 | 5.13 | 5.13 | 4.87 | 4.94 | 00:00:00 | 2006-01-23 | 155,100 | 4.90 | 5.13 | 4.81 | 5.10 | 00:00:00 | 2006-01-24 | 139,100 | 5.07 | 5.20 | 4.97 | 5.11 | 00:00:00 | 2006-01-25 | 378,200 | 5.06 | 5.45 | 4.94 | 5.45 | 00:00:00 | 2006-01-26 | 402,400 | 5.45 | 6.10 | 5.32 | 5.81 | 00:00:00 | 2006-01-27 | 414,300 | 5.96 | 6.49 | 5.86 | 6.18 | 00:00:00 | 2006-01-30 | 226,600 | 6.25 | 6.58 | 6.01 | 6.12 | 00:00:00 | 2006-01-31 | 191,700 | 6.15 | 6.26 | 5.70 | 5.88 | 00:00:00 | 2006-02-01 | 283,500 | 5.87 | 5.87 | 5.25 | 5.83 | 00:00:00 | 2006-02-02 | 147,000 | 5.93 | 6.20 | 5.65 | 5.68 | 00:00:00 | 2006-02-03 | 96,600 | 5.50 | 5.64 | 5.35 | 5.43 | 00:00:00 | 2006-02-06 | 157,600 | 5.21 | 5.89 | 5.21 | 5.78 | 00:00:00 | 2006-02-07 | 183,500 | 5.75 | 5.89 | 5.21 | 5.39 | 00:00:00 | 2006-02-08 | 168,600 | 5.18 | 5.38 | 5.12 | 5.16 | 00:00:00 | 2006-02-09 | 212,200 | 5.24 | 5.53 | 5.24 | 5.45 | 00:00:00 | 2006-02-10 | 135,800 | 5.33 | 5.33 | 5.11 | 5.23 | 00:00:00 | 2006-02-13 | 372,800 | 5.10 | 5.10 | 4.40 | 4.56 | 00:00:00 | 2006-02-14 | 93,400 | 4.51 | 4.79 | 4.50 | 4.69 | 00:00:00 | 2006-02-15 | 91,900 | 4.78 | 4.80 | 4.60 | 4.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|