|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-08 | 65,800 | 4.97 | 4.99 | 4.87 | 4.94 | 00:00:00 | | 2006-08-09 | 86,500 | 4.84 | 4.98 | 4.80 | 4.83 | 00:00:00 | | 2006-08-10 | 106,900 | 4.75 | 4.83 | 4.61 | 4.77 | 00:00:00 | | 2006-08-11 | 90,000 | 4.80 | 4.92 | 4.77 | 4.80 | 00:00:00 | | 2006-08-14 | 110,600 | 4.66 | 4.77 | 4.50 | 4.56 | 00:00:00 | | 2006-08-15 | 89,700 | 4.52 | 4.60 | 4.42 | 4.42 | 00:00:00 | | 2006-08-16 | 62,200 | 4.46 | 4.77 | 4.45 | 4.74 | 00:00:00 | | 2006-08-17 | 149,700 | 4.71 | 4.79 | 4.50 | 4.58 | 00:00:00 | | 2006-08-18 | 51,000 | 4.55 | 4.75 | 4.53 | 4.75 | 00:00:00 | | 2006-08-21 | 113,900 | 4.81 | 4.92 | 4.75 | 4.76 | 00:00:00 | | 2006-08-22 | 130,700 | 4.75 | 4.76 | 4.56 | 4.60 | 00:00:00 | | 2006-08-23 | 128,200 | 4.64 | 4.67 | 4.50 | 4.58 | 00:00:00 | | 2006-08-24 | 100,800 | 4.56 | 4.59 | 4.45 | 4.52 | 00:00:00 | | 2006-08-25 | 55,500 | 4.47 | 4.67 | 4.47 | 4.61 | 00:00:00 | | 2006-08-28 | 185,700 | 4.51 | 4.58 | 4.30 | 4.33 | 00:00:00 | | 2006-08-29 | 181,700 | 4.29 | 4.64 | 4.29 | 4.31 | 00:00:00 | | 2006-08-30 | 115,800 | 4.38 | 4.45 | 4.30 | 4.31 | 00:00:00 | | 2006-08-31 | 155,400 | 4.36 | 4.70 | 4.36 | 4.59 | 00:00:00 | | 2006-09-01 | 221,100 | 4.59 | 4.59 | 4.40 | 4.51 | 00:00:00 | | 2006-09-05 | 465,700 | 4.60 | 4.97 | 4.55 | 4.95 | 00:00:00 | | 2006-09-06 | 274,300 | 4.88 | 5.01 | 4.75 | 4.78 | 00:00:00 | | 2006-09-07 | 108,400 | 4.72 | 4.88 | 4.70 | 4.88 | 00:00:00 | | 2006-09-08 | 118,300 | 4.95 | 5.00 | 4.70 | 4.72 | 00:00:00 | | 2006-09-11 | 238,400 | 4.68 | 4.69 | 4.31 | 4.33 | 00:00:00 | | 2006-09-12 | 165,500 | 4.30 | 4.58 | 4.16 | 4.23 | 00:00:00 | | 2006-09-13 | 173,900 | 4.40 | 4.40 | 4.25 | 4.28 | 00:00:00 | | 2006-09-14 | 209,000 | 4.31 | 4.47 | 4.31 | 4.40 | 00:00:00 | | 2006-09-15 | 211,100 | 4.40 | 4.50 | 4.12 | 4.50 | 00:00:00 | | 2006-09-18 | 115,700 | 4.50 | 4.61 | 4.46 | 4.61 | 00:00:00 | | 2006-09-19 | 105,700 | 4.56 | 4.57 | 4.35 | 4.42 | 00:00:00 | | 2006-09-20 | 136,200 | 4.43 | 4.44 | 4.33 | 4.33 | 00:00:00 | | 2006-09-21 | 172,700 | 4.33 | 4.35 | 4.16 | 4.19 | 00:00:00 | | 2006-09-22 | 81,300 | 4.23 | 4.30 | 4.10 | 4.21 | 00:00:00 | | 2006-09-25 | 70,300 | 4.04 | 4.24 | 4.04 | 4.07 | 00:00:00 | | 2006-09-26 | 139,100 | 4.03 | 4.12 | 4.00 | 4.10 | 00:00:00 | | 2006-09-27 | 88,900 | 4.05 | 4.20 | 4.05 | 4.10 | 00:00:00 | | 2006-09-28 | 70,900 | 4.10 | 4.18 | 4.08 | 4.10 | 00:00:00 | | 2006-09-29 | 105,200 | 4.00 | 4.10 | 3.78 | 4.09 | 00:00:00 | | 2006-10-02 | 46,800 | 4.08 | 4.10 | 3.99 | 4.07 | 00:00:00 | | 2006-10-03 | 172,100 | 3.97 | 4.14 | 3.76 | 3.84 | 00:00:00 | | 2006-10-04 | 192,900 | 3.78 | 3.91 | 3.62 | 3.90 | 00:00:00 | | 2006-10-05 | 85,400 | 3.91 | 4.00 | 3.79 | 4.00 | 00:00:00 | | 2006-10-06 | 48,900 | 3.93 | 4.00 | 3.79 | 3.96 | 00:00:00 | | 2006-10-09 | 38,200 | 3.88 | 3.96 | 3.87 | 3.87 | 00:00:00 | | 2006-10-10 | 63,300 | 3.80 | 3.84 | 3.65 | 3.84 | 00:00:00 | | 2006-10-11 | 47,800 | 3.89 | 3.89 | 3.73 | 3.79 | 00:00:00 | | 2006-10-12 | 66,600 | 3.65 | 3.85 | 3.65 | 3.80 | 00:00:00 | | 2006-10-13 | 144,400 | 3.85 | 3.97 | 3.80 | 3.94 | 00:00:00 | | 2006-10-16 | 80,100 | 3.97 | 4.05 | 3.90 | 4.00 | 00:00:00 | | 2006-10-17 | 108,000 | 3.91 | 4.07 | 3.91 | 4.07 | 00:00:00 | | 2006-10-18 | 53,600 | 4.07 | 4.15 | 4.02 | 4.03 | 00:00:00 | | 2006-10-19 | 90,100 | 4.05 | 4.15 | 4.02 | 4.12 | 00:00:00 | | 2006-10-20 | 57,800 | 4.14 | 4.15 | 4.08 | 4.12 | 00:00:00 | | 2006-10-23 | 58,800 | 4.07 | 4.15 | 4.01 | 4.08 | 00:00:00 | | 2006-10-24 | 83,900 | 4.01 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2006-10-25 | 82,300 | 4.01 | 4.05 | 3.99 | 4.00 | 00:00:00 | | 2006-10-26 | 92,600 | 4.00 | 4.06 | 3.98 | 3.99 | 00:00:00 | | 2006-10-27 | 132,400 | 3.96 | 4.00 | 3.85 | 3.92 | 00:00:00 | | 2006-10-30 | 55,900 | 4.00 | 4.05 | 3.95 | 3.95 | 00:00:00 | | 2006-10-31 | 60,800 | 3.95 | 4.00 | 3.92 | 4.00 | 00:00:00 | | 2006-11-01 | 138,600 | 4.12 | 4.12 | 3.97 | 3.98 | 00:00:00 | | 2006-11-02 | 67,100 | 4.03 | 4.06 | 3.99 | 4.05 | 00:00:00 | | 2006-11-03 | 275,000 | 4.06 | 4.47 | 4.06 | 4.45 | 00:00:00 | | 2006-11-06 | 178,100 | 4.50 | 4.60 | 4.36 | 4.50 | 00:00:00 | | 2006-11-07 | 154,500 | 4.57 | 4.63 | 4.51 | 4.56 | 00:00:00 | | 2006-11-08 | 82,300 | 4.50 | 4.58 | 4.40 | 4.48 | 00:00:00 | | 2006-11-09 | 105,200 | 4.51 | 4.72 | 4.50 | 4.70 | 00:00:00 | | 2006-11-10 | 97,000 | 4.74 | 4.78 | 4.67 | 4.70 | 00:00:00 | | 2006-11-13 | 66,100 | 4.65 | 4.71 | 4.50 | 4.60 | 00:00:00 | | 2006-11-14 | 100,500 | 4.63 | 4.65 | 4.50 | 4.58 | 00:00:00 | | 2006-11-15 | 326,900 | 4.35 | 5.10 | 4.16 | 5.05 | 00:00:00 | | 2006-11-16 | 302,800 | 5.08 | 5.47 | 5.04 | 5.10 | 00:00:00 | | 2006-11-17 | 107,900 | 4.98 | 5.08 | 4.82 | 5.00 | 00:00:00 | | 2006-11-20 | 129,500 | 5.00 | 5.18 | 4.86 | 4.97 | 00:00:00 | | 2006-11-21 | 160,200 | 5.05 | 5.09 | 4.92 | 5.08 | 00:00:00 | | 2006-11-22 | 470,000 | 5.08 | 5.25 | 5.03 | 5.10 | 00:00:00 | | 2006-11-24 | 151,900 | 5.19 | 5.48 | 5.19 | 5.34 | 00:00:00 | | 2006-11-27 | 358,100 | 5.57 | 5.73 | 5.39 | 5.40 | 00:00:00 | | 2006-11-28 | 135,200 | 5.40 | 5.48 | 5.28 | 5.42 | 00:00:00 | | 2006-11-29 | 72,400 | 5.41 | 5.45 | 5.36 | 5.41 | 00:00:00 | | 2006-11-30 | 295,900 | 5.48 | 5.50 | 5.05 | 5.25 | 00:00:00 | | 2006-12-01 | 250,800 | 5.20 | 5.42 | 5.14 | 5.40 | 00:00:00 | | 2006-12-04 | 148,000 | 5.42 | 5.49 | 5.27 | 5.47 | 00:00:00 | | 2006-12-05 | 119,700 | 5.52 | 5.59 | 5.20 | 5.26 | 00:00:00 | | 2006-12-06 | 150,100 | 5.22 | 5.26 | 5.02 | 5.03 | 00:00:00 | | 2006-12-07 | 255,300 | 4.78 | 5.02 | 4.78 | 4.96 | 00:00:00 | | 2006-12-08 | 130,300 | 5.05 | 5.05 | 4.82 | 4.86 | 00:00:00 | | 2006-12-11 | 127,500 | 4.86 | 5.00 | 4.86 | 4.89 | 00:00:00 | | 2006-12-12 | 142,400 | 4.93 | 4.93 | 4.68 | 4.75 | 00:00:00 | | 2006-12-13 | 164,300 | 4.75 | 4.75 | 4.57 | 4.61 | 00:00:00 | | 2006-12-14 | 81,700 | 4.55 | 4.68 | 4.55 | 4.58 | 00:00:00 | | 2006-12-15 | 159,900 | 4.55 | 4.65 | 4.50 | 4.61 | 00:00:00 | | 2006-12-18 | 82,800 | 4.52 | 4.63 | 4.50 | 4.51 | 00:00:00 | | 2006-12-19 | 180,700 | 4.55 | 4.84 | 4.55 | 4.81 | 00:00:00 | | 2006-12-20 | 104,000 | 4.88 | 4.90 | 4.73 | 4.80 | 00:00:00 | | 2006-12-21 | 60,700 | 4.73 | 4.80 | 4.57 | 4.65 | 00:00:00 | | 2006-12-22 | 56,400 | 4.60 | 4.70 | 4.52 | 4.67 | 00:00:00 | | 2006-12-26 | 69,400 | 4.70 | 4.77 | 4.63 | 4.64 | 00:00:00 | | 2006-12-27 | 65,600 | 4.64 | 4.76 | 4.64 | 4.74 | 00:00:00 | | 2006-12-28 | 75,200 | 4.75 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2006-12-29 | 184,900 | 4.78 | 4.80 | 4.70 | 4.72 | 00:00:00 | | 2007-01-03 | 126,600 | 5.00 | 5.00 | 4.72 | 4.82 | 00:00:00 | | 2007-01-04 | 55,500 | 4.75 | 4.75 | 4.61 | 4.63 | 00:00:00 | | 2007-01-05 | 196,500 | 4.50 | 4.60 | 4.24 | 4.39 | 00:00:00 | | 2007-01-08 | 192,300 | 4.38 | 4.54 | 3.96 | 4.16 | 00:00:00 | | 2007-01-09 | 353,500 | 4.02 | 4.04 | 3.70 | 3.81 | 00:00:00 | | 2007-01-10 | 178,000 | 4.00 | 4.11 | 3.81 | 3.91 | 00:00:00 | | 2007-01-11 | 281,100 | 3.90 | 4.18 | 3.82 | 3.90 | 00:00:00 | | 2007-01-12 | 210,600 | 3.90 | 4.12 | 3.84 | 3.94 | 00:00:00 | | 2007-01-16 | 113,100 | 3.96 | 4.11 | 3.92 | 3.99 | 00:00:00 | | 2007-01-17 | 130,600 | 3.96 | 3.96 | 3.81 | 3.89 | 00:00:00 | | 2007-01-18 | 406,900 | 3.82 | 3.90 | 3.33 | 3.69 | 00:00:00 | | 2007-01-19 | 291,000 | 3.68 | 3.87 | 3.51 | 3.60 | 00:00:00 | | 2007-01-22 | 168,300 | 3.60 | 3.65 | 3.53 | 3.55 | 00:00:00 | | 2007-01-23 | 111,200 | 3.58 | 3.69 | 3.58 | 3.64 | 00:00:00 | | 2007-01-24 | 97,700 | 3.62 | 3.77 | 3.60 | 3.74 | 00:00:00 | | 2007-01-25 | 146,300 | 3.79 | 3.79 | 3.69 | 3.72 | 00:00:00 | | 2007-01-26 | 73,600 | 3.78 | 3.78 | 3.65 | 3.72 | 00:00:00 | | 2007-01-29 | 157,800 | 3.72 | 3.80 | 3.40 | 3.46 | 00:00:00 | | 2007-01-30 | 145,700 | 3.50 | 3.60 | 3.40 | 3.58 | 00:00:00 | | 2007-01-31 | 355,600 | 3.66 | 4.09 | 3.66 | 4.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
