|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-14 | 210,600 | 5.59 | 5.82 | 5.42 | 5.68 | 00:00:00 | | 2008-01-15 | 335,700 | 5.72 | 5.72 | 5.45 | 5.52 | 00:00:00 | | 2008-01-16 | 165,400 | 5.51 | 5.52 | 5.17 | 5.20 | 00:00:00 | | 2008-01-17 | 142,600 | 5.25 | 5.42 | 5.13 | 5.22 | 00:00:00 | | 2008-01-18 | 164,700 | 5.23 | 5.32 | 5.09 | 5.20 | 00:00:00 | | 2008-01-22 | 286,300 | 5.10 | 5.48 | 4.70 | 5.42 | 00:00:00 | | 2008-01-23 | 285,300 | 5.40 | 5.57 | 5.15 | 5.48 | 00:00:00 | | 2008-01-24 | 196,900 | 5.54 | 5.76 | 5.53 | 5.72 | 00:00:00 | | 2008-01-25 | 279,200 | 5.78 | 5.92 | 5.60 | 5.70 | 00:00:00 | | 2008-01-28 | 131,000 | 5.62 | 5.99 | 5.62 | 5.83 | 00:00:00 | | 2008-01-29 | 91,000 | 5.83 | 6.00 | 5.79 | 6.00 | 00:00:00 | | 2008-01-30 | 93,000 | 6.00 | 6.00 | 5.83 | 5.87 | 00:00:00 | | 2008-01-31 | 58,300 | 5.86 | 5.93 | 5.76 | 5.84 | 00:00:00 | | 2008-02-01 | 80,900 | 5.85 | 5.96 | 5.65 | 5.75 | 00:00:00 | | 2008-02-04 | 104,600 | 5.69 | 5.69 | 5.36 | 5.45 | 00:00:00 | | 2008-02-05 | 135,600 | 5.40 | 5.58 | 5.18 | 5.18 | 00:00:00 | | 2008-02-06 | 189,700 | 5.23 | 5.53 | 5.20 | 5.46 | 00:00:00 | | 2008-02-07 | 72,700 | 5.49 | 5.57 | 5.35 | 5.36 | 00:00:00 | | 2008-02-08 | 88,300 | 5.27 | 5.52 | 5.27 | 5.37 | 00:00:00 | | 2008-02-11 | 86,800 | 5.25 | 5.45 | 5.24 | 5.30 | 00:00:00 | | 2008-02-12 | 70,000 | 5.30 | 5.35 | 5.17 | 5.22 | 00:00:00 | | 2008-02-13 | 103,700 | 5.16 | 5.22 | 5.05 | 5.08 | 00:00:00 | | 2008-02-14 | 46,700 | 4.92 | 5.08 | 4.92 | 4.98 | 00:00:00 | | 2008-02-15 | 89,600 | 5.00 | 5.01 | 4.80 | 4.98 | 00:00:00 | | 2008-02-19 | 226,900 | 5.13 | 5.33 | 5.07 | 5.31 | 00:00:00 | | 2008-02-20 | 67,900 | 5.43 | 5.43 | 5.17 | 5.35 | 00:00:00 | | 2008-02-21 | 287,200 | 5.40 | 5.50 | 5.25 | 5.30 | 00:00:00 | | 2008-02-22 | 77,200 | 5.27 | 5.30 | 5.20 | 5.21 | 00:00:00 | | 2008-02-25 | 62,300 | 5.16 | 5.37 | 5.16 | 5.27 | 00:00:00 | | 2008-02-26 | 98,700 | 5.31 | 5.42 | 5.27 | 5.40 | 00:00:00 | | 2008-02-27 | 93,200 | 5.40 | 5.52 | 5.37 | 5.42 | 00:00:00 | | 2008-02-28 | 89,800 | 5.42 | 5.48 | 5.17 | 5.46 | 00:00:00 | | 2008-02-29 | 149,000 | 5.49 | 5.49 | 5.29 | 5.38 | 00:00:00 | | 2008-03-03 | 126,600 | 5.42 | 5.44 | 5.28 | 5.37 | 00:00:00 | | 2008-03-04 | 116,900 | 5.30 | 5.33 | 5.08 | 5.25 | 00:00:00 | | 2008-03-05 | 32,500 | 5.25 | 5.34 | 5.20 | 5.31 | 00:00:00 | | 2008-03-06 | 27,700 | 5.31 | 5.33 | 5.23 | 5.29 | 00:00:00 | | 2008-03-07 | 37,800 | 5.27 | 5.29 | 5.13 | 5.17 | 00:00:00 | | 2008-03-10 | 96,700 | 5.12 | 5.17 | 5.00 | 5.05 | 00:00:00 | | 2008-03-11 | 102,400 | 5.09 | 5.10 | 4.78 | 4.80 | 00:00:00 | | 2008-03-12 | 126,700 | 4.87 | 5.08 | 4.84 | 5.04 | 00:00:00 | | 2008-03-13 | 137,100 | 5.09 | 5.17 | 5.04 | 5.10 | 00:00:00 | | 2008-03-14 | 74,500 | 5.05 | 5.15 | 4.98 | 5.08 | 00:00:00 | | 2008-03-17 | 153,400 | 4.87 | 5.20 | 4.70 | 4.70 | 00:00:00 | | 2008-03-18 | 101,400 | 4.70 | 4.82 | 4.53 | 4.53 | 00:00:00 | | 2008-03-19 | 243,100 | 4.60 | 4.78 | 4.49 | 4.70 | 00:00:00 | | 2008-03-20 | 389,800 | 4.69 | 4.73 | 4.10 | 4.10 | 00:00:00 | | 2008-03-24 | 142,300 | 4.22 | 4.65 | 4.20 | 4.65 | 00:00:00 | | 2008-03-25 | 96,500 | 4.60 | 4.80 | 4.54 | 4.65 | 00:00:00 | | 2008-03-26 | 176,500 | 4.65 | 4.70 | 4.55 | 4.60 | 00:00:00 | | 2008-03-27 | 81,700 | 4.73 | 4.73 | 4.37 | 4.57 | 00:00:00 | | 2008-03-28 | 474,800 | 4.54 | 4.96 | 4.39 | 4.84 | 00:00:00 | | 2008-03-31 | 117,500 | 4.79 | 4.87 | 4.46 | 4.61 | 00:00:00 | | 2008-04-01 | 80,100 | 4.57 | 4.61 | 4.38 | 4.47 | 00:00:00 | | 2008-04-02 | 135,100 | 4.40 | 4.45 | 4.25 | 4.41 | 00:00:00 | | 2008-04-03 | 97,800 | 4.41 | 4.41 | 4.31 | 4.33 | 00:00:00 | | 2008-04-04 | 112,500 | 4.27 | 4.49 | 4.27 | 4.44 | 00:00:00 | | 2008-04-07 | 108,900 | 4.50 | 4.65 | 4.27 | 4.28 | 00:00:00 | | 2008-04-08 | 212,100 | 4.25 | 4.28 | 4.12 | 4.18 | 00:00:00 | | 2008-04-09 | 117,400 | 4.18 | 4.35 | 4.12 | 4.34 | 00:00:00 | | 2008-04-10 | 61,200 | 4.39 | 4.39 | 4.21 | 4.24 | 00:00:00 | | 2008-04-11 | 56,200 | 4.24 | 4.29 | 4.14 | 4.22 | 00:00:00 | | 2008-04-14 | 70,900 | 4.23 | 4.25 | 4.10 | 4.18 | 00:00:00 | | 2008-04-15 | 139,400 | 4.14 | 4.16 | 4.00 | 4.12 | 00:00:00 | | 2008-04-16 | 146,400 | 4.06 | 4.15 | 4.01 | 4.09 | 00:00:00 | | 2008-04-17 | 90,900 | 4.12 | 4.15 | 4.00 | 4.15 | 00:00:00 | | 2008-04-18 | 226,200 | 4.15 | 4.15 | 3.91 | 3.99 | 00:00:00 | | 2008-04-21 | 241,900 | 4.00 | 4.00 | 3.73 | 3.74 | 00:00:00 | | 2008-04-22 | 153,800 | 3.73 | 3.77 | 3.63 | 3.75 | 00:00:00 | | 2008-04-23 | 133,300 | 3.80 | 3.80 | 3.58 | 3.60 | 00:00:00 | | 2008-04-24 | 220,300 | 3.60 | 3.69 | 3.53 | 3.61 | 00:00:00 | | 2008-04-25 | 157,900 | 3.56 | 3.79 | 3.56 | 3.65 | 00:00:00 | | 2008-04-28 | 167,000 | 3.60 | 3.85 | 3.60 | 3.85 | 00:00:00 | | 2008-04-29 | 182,900 | 3.79 | 3.85 | 3.59 | 3.68 | 00:00:00 | | 2008-04-30 | 3,092,600 | 3.68 | 3.84 | 2.33 | 2.78 | 00:00:00 | | 2008-05-01 | 4,325,300 | 2.04 | 2.38 | 1.90 | 2.38 | 00:00:00 | | 2008-05-02 | 1,598,300 | 2.36 | 2.48 | 2.17 | 2.29 | 00:00:00 | | 2008-05-05 | 279,700 | 2.18 | 2.28 | 2.12 | 2.19 | 00:00:00 | | 2008-05-06 | 514,600 | 2.15 | 2.18 | 2.00 | 2.07 | 00:00:00 | | 2008-05-07 | 173,300 | 2.03 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2008-05-08 | 603,300 | 2.00 | 2.20 | 1.96 | 1.97 | 00:00:00 | | 2008-05-09 | 822,400 | 1.20 | 1.91 | 1.20 | 1.76 | 00:00:00 | | 2008-05-12 | 742,100 | 1.78 | 2.11 | 1.78 | 1.92 | 00:00:00 | | 2008-05-13 | 369,200 | 1.94 | 2.13 | 1.90 | 2.11 | 00:00:00 | | 2008-05-14 | 275,400 | 2.11 | 2.19 | 2.04 | 2.17 | 00:00:00 | | 2008-05-15 | 715,900 | 2.19 | 2.23 | 1.89 | 1.95 | 00:00:00 | | 2008-05-16 | 1,254,600 | 1.76 | 2.04 | 1.56 | 2.00 | 00:00:00 | | 2008-05-19 | 158,100 | 1.98 | 2.09 | 1.94 | 2.06 | 00:00:00 | | 2008-05-20 | 187,100 | 2.08 | 2.14 | 2.03 | 2.11 | 00:00:00 | | 2008-05-21 | 152,500 | 2.13 | 2.13 | 1.99 | 2.03 | 00:00:00 | | 2008-05-22 | 507,600 | 1.92 | 2.11 | 1.92 | 2.05 | 00:00:00 | | 2008-05-23 | 143,100 | 2.10 | 2.12 | 1.98 | 2.03 | 00:00:00 | | 2008-05-27 | 126,200 | 1.96 | 2.03 | 1.94 | 2.00 | 00:00:00 | | 2008-05-28 | 133,000 | 1.98 | 2.04 | 1.95 | 2.02 | 00:00:00 | | 2008-05-29 | 132,200 | 1.98 | 2.03 | 1.95 | 1.99 | 00:00:00 | | 2008-05-30 | 225,000 | 1.99 | 2.05 | 1.95 | 2.03 | 00:00:00 | | 2008-06-02 | 168,200 | 2.00 | 2.03 | 1.93 | 1.95 | 00:00:00 | | 2008-06-03 | 49,700 | 2.00 | 2.00 | 1.94 | 1.97 | 00:00:00 | | 2008-06-04 | 118,600 | 1.91 | 1.96 | 1.88 | 1.90 | 00:00:00 | | 2008-06-05 | 61,600 | 1.87 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2008-06-06 | 170,300 | 1.88 | 1.96 | 1.88 | 1.94 | 00:00:00 | | 2008-06-09 | 132,900 | 1.94 | 1.97 | 1.77 | 1.78 | 00:00:00 | | 2008-06-10 | 348,200 | 1.80 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2008-06-11 | 41,200 | 1.88 | 1.94 | 1.84 | 1.94 | 00:00:00 | | 2008-06-12 | 57,100 | 1.91 | 1.92 | 1.83 | 1.87 | 00:00:00 | | 2008-06-13 | 34,300 | 1.87 | 1.87 | 1.80 | 1.81 | 00:00:00 | | 2008-06-16 | 46,900 | 1.78 | 1.81 | 1.76 | 1.79 | 00:00:00 | | 2008-06-17 | 376,000 | 1.75 | 1.90 | 1.75 | 1.84 | 00:00:00 | | 2008-06-18 | 225,200 | 1.85 | 1.89 | 1.66 | 1.71 | 00:00:00 | | 2008-06-19 | 858,100 | 1.71 | 1.71 | 1.37 | 1.49 | 00:00:00 | | 2008-06-20 | 2,567,700 | 1.50 | 1.50 | 1.24 | 1.29 | 00:00:00 | | 2008-06-23 | 586,300 | 1.30 | 1.41 | 1.26 | 1.28 | 00:00:00 | | 2008-06-24 | 1,290,300 | 1.46 | 1.98 | 1.40 | 1.70 | 00:00:00 | | 2008-06-25 | 629,900 | 1.63 | 1.91 | 1.63 | 1.89 | 00:00:00 | | 2008-06-26 | 195,600 | 1.91 | 1.91 | 1.71 | 1.79 | 00:00:00 | | 2008-06-27 | 202,700 | 1.81 | 1.81 | 1.72 | 1.76 | 00:00:00 | | 2008-06-30 | 99,200 | 1.78 | 1.80 | 1.73 | 1.80 | 00:00:00 | | 2008-07-01 | 225,800 | 1.71 | 1.86 | 1.70 | 1.80 | 00:00:00 | | 2008-07-02 | 83,400 | 1.78 | 1.80 | 1.72 | 1.73 | 00:00:00 | | 2008-07-03 | 49,400 | 1.71 | 1.77 | 1.71 | 1.72 | 00:00:00 | | 2008-07-07 | 122,300 | 1.69 | 1.72 | 1.60 | 1.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
