|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-24 | 95,300 | 5.66 | 5.71 | 5.44 | 5.45 | 00:00:00 | | 2007-07-25 | 139,300 | 5.44 | 5.44 | 5.25 | 5.44 | 00:00:00 | | 2007-07-26 | 161,600 | 5.27 | 5.32 | 4.99 | 5.16 | 00:00:00 | | 2007-07-27 | 127,400 | 4.96 | 5.19 | 4.96 | 5.18 | 00:00:00 | | 2007-07-30 | 54,100 | 5.23 | 5.31 | 5.10 | 5.13 | 00:00:00 | | 2007-07-31 | 87,700 | 5.11 | 5.28 | 5.10 | 5.10 | 00:00:00 | | 2007-08-01 | 422,500 | 5.10 | 5.18 | 4.76 | 4.83 | 00:00:00 | | 2007-08-02 | 154,200 | 4.90 | 5.05 | 4.80 | 4.80 | 00:00:00 | | 2007-08-03 | 174,200 | 4.78 | 4.95 | 4.73 | 4.77 | 00:00:00 | | 2007-08-06 | 112,700 | 4.67 | 4.97 | 4.58 | 4.97 | 00:00:00 | | 2007-08-07 | 190,800 | 4.97 | 5.04 | 4.85 | 4.85 | 00:00:00 | | 2007-08-08 | 175,700 | 4.95 | 5.07 | 4.88 | 4.95 | 00:00:00 | | 2007-08-09 | 201,100 | 4.80 | 4.90 | 4.73 | 4.84 | 00:00:00 | | 2007-08-10 | 188,100 | 4.77 | 4.90 | 4.70 | 4.70 | 00:00:00 | | 2007-08-13 | 249,200 | 4.74 | 4.80 | 4.67 | 4.70 | 00:00:00 | | 2007-08-14 | 101,500 | 4.74 | 4.80 | 4.61 | 4.61 | 00:00:00 | | 2007-08-15 | 141,800 | 4.60 | 4.63 | 4.30 | 4.40 | 00:00:00 | | 2007-08-16 | 717,600 | 4.25 | 4.35 | 3.91 | 4.25 | 00:00:00 | | 2007-08-17 | 355,400 | 4.15 | 4.25 | 4.09 | 4.15 | 00:00:00 | | 2007-08-20 | 174,900 | 4.15 | 4.24 | 4.14 | 4.19 | 00:00:00 | | 2007-08-21 | 160,000 | 4.23 | 4.32 | 4.15 | 4.17 | 00:00:00 | | 2007-08-22 | 213,000 | 4.16 | 4.65 | 4.15 | 4.45 | 00:00:00 | | 2007-08-23 | 278,400 | 4.55 | 4.78 | 4.36 | 4.48 | 00:00:00 | | 2007-08-24 | 84,900 | 4.50 | 4.56 | 4.35 | 4.35 | 00:00:00 | | 2007-08-27 | 59,400 | 4.41 | 4.51 | 4.31 | 4.31 | 00:00:00 | | 2007-08-28 | 77,300 | 4.31 | 4.34 | 4.20 | 4.22 | 00:00:00 | | 2007-08-29 | 87,000 | 4.18 | 4.42 | 4.18 | 4.20 | 00:00:00 | | 2007-08-30 | 83,500 | 4.19 | 4.30 | 4.18 | 4.18 | 00:00:00 | | 2007-08-31 | 117,700 | 4.75 | 4.75 | 4.21 | 4.22 | 00:00:00 | | 2007-09-04 | 79,700 | 4.40 | 4.50 | 4.22 | 4.50 | 00:00:00 | | 2007-09-05 | 32,400 | 4.40 | 4.40 | 4.25 | 4.30 | 00:00:00 | | 2007-09-06 | 122,800 | 4.32 | 4.52 | 4.27 | 4.45 | 00:00:00 | | 2007-09-07 | 276,200 | 4.55 | 4.80 | 4.50 | 4.60 | 00:00:00 | | 2007-09-10 | 443,900 | 4.75 | 5.10 | 4.58 | 4.68 | 00:00:00 | | 2007-09-11 | 396,400 | 4.73 | 4.80 | 4.50 | 4.71 | 00:00:00 | | 2007-09-12 | 145,800 | 4.74 | 4.74 | 4.49 | 4.55 | 00:00:00 | | 2007-09-13 | 79,100 | 4.53 | 4.56 | 4.46 | 4.50 | 00:00:00 | | 2007-09-14 | 223,400 | 4.50 | 4.53 | 4.20 | 4.40 | 00:00:00 | | 2007-09-17 | 249,900 | 4.38 | 4.40 | 4.24 | 4.32 | 00:00:00 | | 2007-09-18 | 247,400 | 4.28 | 4.35 | 4.11 | 4.25 | 00:00:00 | | 2007-09-19 | 66,000 | 4.31 | 4.36 | 4.18 | 4.24 | 00:00:00 | | 2007-09-20 | 303,200 | 4.23 | 4.52 | 4.21 | 4.44 | 00:00:00 | | 2007-09-21 | 432,600 | 4.42 | 4.49 | 4.13 | 4.13 | 00:00:00 | | 2007-09-24 | 713,800 | 4.17 | 4.22 | 3.97 | 3.97 | 00:00:00 | | 2007-09-25 | 281,100 | 3.92 | 4.09 | 3.91 | 3.99 | 00:00:00 | | 2007-09-26 | 187,000 | 4.00 | 4.04 | 3.87 | 4.00 | 00:00:00 | | 2007-09-27 | 1,348,500 | 3.98 | 4.25 | 3.95 | 4.21 | 00:00:00 | | 2007-09-28 | 241,300 | 4.27 | 4.41 | 4.27 | 4.38 | 00:00:00 | | 2007-10-01 | 117,300 | 4.43 | 4.50 | 4.36 | 4.44 | 00:00:00 | | 2007-10-02 | 216,000 | 4.05 | 4.50 | 4.05 | 4.35 | 00:00:00 | | 2007-10-03 | 350,700 | 4.39 | 4.40 | 4.30 | 4.36 | 00:00:00 | | 2007-10-04 | 115,000 | 4.30 | 4.39 | 4.20 | 4.37 | 00:00:00 | | 2007-10-05 | 151,300 | 4.44 | 4.52 | 4.37 | 4.48 | 00:00:00 | | 2007-10-08 | 231,600 | 4.52 | 4.56 | 4.49 | 4.50 | 00:00:00 | | 2007-10-09 | 255,500 | 4.54 | 4.74 | 4.53 | 4.70 | 00:00:00 | | 2007-10-10 | 322,300 | 4.70 | 4.80 | 4.67 | 4.76 | 00:00:00 | | 2007-10-11 | 217,400 | 4.77 | 4.95 | 4.74 | 4.76 | 00:00:00 | | 2007-10-12 | 111,800 | 4.80 | 4.85 | 4.71 | 4.75 | 00:00:00 | | 2007-10-15 | 113,900 | 4.80 | 4.98 | 4.70 | 4.80 | 00:00:00 | | 2007-10-16 | 144,200 | 4.90 | 4.90 | 4.70 | 4.75 | 00:00:00 | | 2007-10-17 | 122,100 | 4.83 | 4.84 | 4.70 | 4.80 | 00:00:00 | | 2007-10-18 | 75,300 | 4.76 | 4.84 | 4.76 | 4.79 | 00:00:00 | | 2007-10-19 | 299,000 | 4.81 | 4.82 | 4.73 | 4.80 | 00:00:00 | | 2007-10-22 | 720,800 | 4.66 | 4.79 | 4.51 | 4.77 | 00:00:00 | | 2007-10-23 | 126,700 | 5.00 | 5.00 | 4.75 | 4.83 | 00:00:00 | | 2007-10-24 | 139,600 | 4.84 | 4.84 | 4.72 | 4.80 | 00:00:00 | | 2007-10-25 | 147,800 | 4.84 | 4.85 | 4.64 | 4.75 | 00:00:00 | | 2007-10-26 | 841,100 | 4.80 | 4.93 | 4.68 | 4.90 | 00:00:00 | | 2007-10-29 | 314,200 | 4.91 | 5.07 | 4.91 | 5.05 | 00:00:00 | | 2007-10-30 | 211,000 | 4.99 | 5.02 | 4.82 | 4.84 | 00:00:00 | | 2007-10-31 | 817,400 | 5.02 | 5.28 | 4.94 | 5.25 | 00:00:00 | | 2007-11-01 | 106,000 | 5.21 | 5.27 | 5.16 | 5.23 | 00:00:00 | | 2007-11-02 | 226,800 | 5.29 | 5.31 | 5.18 | 5.24 | 00:00:00 | | 2007-11-05 | 176,400 | 5.35 | 5.35 | 5.05 | 5.06 | 00:00:00 | | 2007-11-06 | 114,100 | 5.16 | 5.23 | 5.13 | 5.18 | 00:00:00 | | 2007-11-07 | 308,200 | 5.23 | 5.30 | 4.91 | 4.99 | 00:00:00 | | 2007-11-08 | 429,700 | 4.96 | 5.15 | 4.79 | 4.93 | 00:00:00 | | 2007-11-09 | 103,000 | 5.00 | 5.00 | 4.77 | 4.94 | 00:00:00 | | 2007-11-12 | 218,600 | 4.87 | 4.93 | 4.72 | 4.83 | 00:00:00 | | 2007-11-13 | 340,600 | 4.77 | 5.02 | 4.75 | 4.83 | 00:00:00 | | 2007-11-14 | 272,400 | 4.80 | 4.91 | 4.75 | 4.80 | 00:00:00 | | 2007-11-15 | 424,100 | 4.77 | 4.84 | 4.67 | 4.82 | 00:00:00 | | 2007-11-16 | 394,700 | 4.71 | 4.85 | 4.66 | 4.76 | 00:00:00 | | 2007-11-19 | 350,900 | 4.75 | 4.80 | 4.62 | 4.71 | 00:00:00 | | 2007-11-20 | 295,900 | 4.62 | 4.96 | 4.62 | 4.73 | 00:00:00 | | 2007-11-21 | 276,500 | 4.82 | 4.83 | 4.62 | 4.75 | 00:00:00 | | 2007-11-23 | 261,400 | 4.75 | 5.23 | 4.66 | 5.23 | 00:00:00 | | 2007-11-26 | 229,800 | 5.24 | 5.25 | 4.95 | 5.00 | 00:00:00 | | 2007-11-27 | 146,200 | 5.09 | 5.09 | 4.65 | 4.71 | 00:00:00 | | 2007-11-28 | 228,000 | 4.68 | 4.99 | 4.61 | 4.99 | 00:00:00 | | 2007-11-29 | 65,800 | 4.90 | 5.03 | 4.70 | 4.76 | 00:00:00 | | 2007-11-30 | 285,900 | 4.72 | 4.90 | 4.61 | 4.79 | 00:00:00 | | 2007-12-03 | 158,000 | 4.67 | 4.99 | 4.66 | 4.85 | 00:00:00 | | 2007-12-04 | 91,600 | 4.78 | 4.94 | 4.67 | 4.72 | 00:00:00 | | 2007-12-05 | 504,800 | 4.80 | 4.80 | 4.55 | 4.66 | 00:00:00 | | 2007-12-06 | 125,200 | 4.55 | 4.77 | 4.55 | 4.71 | 00:00:00 | | 2007-12-07 | 104,700 | 4.64 | 4.71 | 4.62 | 4.69 | 00:00:00 | | 2007-12-10 | 301,000 | 4.64 | 4.80 | 4.55 | 4.62 | 00:00:00 | | 2007-12-11 | 479,400 | 4.56 | 4.65 | 4.51 | 4.58 | 00:00:00 | | 2007-12-12 | 103,500 | 4.63 | 4.72 | 4.53 | 4.59 | 00:00:00 | | 2007-12-13 | 329,700 | 4.50 | 4.59 | 4.40 | 4.44 | 00:00:00 | | 2007-12-14 | 600,300 | 4.42 | 4.53 | 4.27 | 4.43 | 00:00:00 | | 2007-12-17 | 349,300 | 4.40 | 4.48 | 4.29 | 4.44 | 00:00:00 | | 2007-12-18 | 135,800 | 4.36 | 4.44 | 4.35 | 4.41 | 00:00:00 | | 2007-12-19 | 300,600 | 4.32 | 4.78 | 4.17 | 4.24 | 00:00:00 | | 2007-12-20 | 263,500 | 4.12 | 4.50 | 4.12 | 4.50 | 00:00:00 | | 2007-12-21 | 550,000 | 4.46 | 5.20 | 4.36 | 5.20 | 00:00:00 | | 2007-12-24 | 262,600 | 5.13 | 5.32 | 5.06 | 5.24 | 00:00:00 | | 2007-12-26 | 218,500 | 5.15 | 5.26 | 5.00 | 5.00 | 00:00:00 | | 2007-12-27 | 171,900 | 4.95 | 5.25 | 4.95 | 5.15 | 00:00:00 | | 2007-12-28 | 154,800 | 5.09 | 5.20 | 4.96 | 5.09 | 00:00:00 | | 2007-12-31 | 161,400 | 5.14 | 5.29 | 5.04 | 5.20 | 00:00:00 | | 2008-01-02 | 400,800 | 5.25 | 5.50 | 5.16 | 5.43 | 00:00:00 | | 2008-01-03 | 323,700 | 5.37 | 5.55 | 5.26 | 5.27 | 00:00:00 | | 2008-01-04 | 130,600 | 5.14 | 5.38 | 5.14 | 5.26 | 00:00:00 | | 2008-01-07 | 128,700 | 5.20 | 5.35 | 5.10 | 5.25 | 00:00:00 | | 2008-01-08 | 670,100 | 5.32 | 5.65 | 5.25 | 5.36 | 00:00:00 | | 2008-01-09 | 328,700 | 5.36 | 5.50 | 5.30 | 5.39 | 00:00:00 | | 2008-01-10 | 172,600 | 5.34 | 5.54 | 5.18 | 5.54 | 00:00:00 | | 2008-01-11 | 353,000 | 5.59 | 5.59 | 5.46 | 5.50 | 00:00:00 | | 2008-01-14 | 210,600 | 5.59 | 5.82 | 5.42 | 5.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
