TR4DER - Gold Reserve Inc [GRZ] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-13	66,200	1.82	1.83	1.72	1.72	00:00:00
2011-05-16	58,000	1.68	1.76	1.68	1.72	00:00:00
2011-05-17	50,400	1.72	1.75	1.69	1.73	00:00:00
2011-05-18	38,000	1.73	1.81	1.73	1.75	00:00:00
2011-05-19	11,900	1.75	1.82	1.74	1.82	00:00:00
2011-05-20	16,300	1.81	1.81	1.73	1.76	00:00:00
2011-05-23	80,100	1.81	1.82	1.73	1.82	00:00:00
2011-05-24	17,000	1.77	1.80	1.73	1.80	00:00:00
2011-05-25	65,100	1.75	1.82	1.75	1.82	00:00:00
2011-05-26	26,200	1.82	1.86	1.77	1.86	00:00:00
2011-05-27	12,200	1.86	1.86	1.78	1.85	00:00:00
2011-05-31	21,400	1.86	1.86	1.78	1.84	00:00:00
2011-06-01	27,100	1.81	1.81	1.76	1.79	00:00:00
2011-06-02	75,600	1.82	1.84	1.75	1.82	00:00:00
2011-06-03	42,500	1.83	1.87	1.82	1.82	00:00:00
2011-06-06	30,000	1.83	1.88	1.80	1.88	00:00:00
2011-06-07	115,600	1.86	2.04	1.85	1.95	00:00:00
2011-06-08	96,000	1.92	2.10	1.92	2.02	00:00:00
2011-06-09	104,200	2.05	2.07	1.98	2.07	00:00:00
2011-06-10	238,200	2.10	2.45	2.09	2.32	00:00:00
2011-06-13	530,000	2.37	2.93	2.27	2.53	00:00:00
2011-06-14	224,400	2.56	2.56	2.41	2.46	00:00:00
2011-06-15	89,100	2.50	2.62	2.42	2.46	00:00:00
2011-06-16	137,200	2.52	2.74	2.44	2.60	00:00:00
2011-06-17	448,400	2.69	3.00	2.50	2.99	00:00:00
2011-06-20	291,000	3.05	3.05	2.59	2.60	00:00:00
2011-06-21	605,500	2.62	2.80	2.24	2.57	00:00:00
2011-06-22	132,600	2.46	2.55	2.37	2.53	00:00:00
2011-06-23	47,400	2.45	2.50	2.37	2.50	00:00:00
2011-06-24	177,500	2.48	2.60	2.40	2.52	00:00:00
2011-06-27	29,200	2.54	2.54	2.40	2.43	00:00:00
2011-06-28	99,000	2.39	2.45	2.33	2.45	00:00:00
2011-06-29	42,300	2.50	2.52	2.35	2.44	00:00:00
2011-06-30	38,900	2.42	2.60	2.42	2.53	00:00:00
2011-07-01	39,400	2.49	2.60	2.49	2.60	00:00:00
2011-07-05	118,200	2.57	2.62	2.38	2.38	00:00:00
2011-07-06	38,400	2.37	2.46	2.36	2.43	00:00:00
2011-07-07	33,500	2.42	2.48	2.40	2.40	00:00:00
2011-07-08	21,500	2.37	2.38	2.32	2.35	00:00:00
2011-07-11	121,300	2.32	2.35	2.14	2.29	00:00:00
2011-07-12	85,200	2.23	2.33	2.15	2.33	00:00:00
2011-07-13	70,300	2.35	2.35	2.20	2.26	00:00:00
2011-07-14	35,000	2.34	2.35	2.27	2.33	00:00:00
2011-07-15	50,000	2.33	2.33	2.28	2.30	00:00:00
2011-07-18	24,900	2.28	2.39	2.28	2.34	00:00:00
2011-07-19	50,200	2.33	2.43	2.30	2.41	00:00:00
2011-07-20	42,700	2.42	2.54	2.42	2.50	00:00:00
2011-07-21	50,000	2.47	2.59	2.45	2.48	00:00:00
2011-07-22	36,100	2.44	2.56	2.41	2.47	00:00:00
2011-07-25	25,600	2.47	2.49	2.38	2.42	00:00:00
2011-07-26	25,500	2.39	2.47	2.38	2.38	00:00:00
2011-07-27	20,100	2.38	2.48	2.33	2.41	00:00:00
2011-07-28	35,800	2.41	2.58	2.41	2.42	00:00:00
2011-07-29	20,600	2.38	2.46	2.38	2.38	00:00:00
2011-08-01	31,500	2.46	2.50	2.35	2.35	00:00:00
2011-08-02	72,200	2.38	2.54	2.38	2.54	00:00:00
2011-08-03	106,600	2.55	2.69	2.55	2.63	00:00:00
2011-08-04	109,500	2.68	2.71	2.50	2.56	00:00:00
2011-08-05	29,700	2.57	2.64	2.46	2.50	00:00:00
2011-08-08	162,100	2.37	2.50	2.31	2.31	00:00:00
2011-08-09	267,200	2.22	2.27	1.89	2.10	00:00:00
2011-08-10	291,000	2.50	2.63	1.95	2.40	00:00:00
2011-08-11	39,500	2.50	2.50	2.26	2.45	00:00:00
2011-08-12	22,100	2.35	2.35	2.25	2.26	00:00:00
2011-08-15	14,100	2.26	2.41	2.26	2.33	00:00:00
2011-08-16	91,300	2.30	2.53	2.29	2.46	00:00:00
2011-08-17	319,100	2.50	2.50	2.03	2.32	00:00:00
2011-08-18	140,100	2.11	2.48	2.11	2.45	00:00:00
2011-08-19	56,600	2.49	2.55	2.42	2.53	00:00:00
2011-08-22	80,900	2.53	2.64	2.47	2.64	00:00:00
2011-08-23	48,800	2.73	2.73	2.48	2.65	00:00:00
2011-08-24	50,000	2.60	2.66	2.57	2.65	00:00:00
2011-08-25	47,200	2.61	2.75	2.55	2.67	00:00:00
2011-08-26	35,300	2.61	2.77	2.61	2.74	00:00:00
2011-08-29	60,900	2.87	2.93	2.70	2.85	00:00:00
2011-08-30	68,400	2.77	2.99	2.71	2.92	00:00:00
2011-08-31	122,500	2.90	3.24	2.88	3.14	00:00:00
2011-09-01	60,800	3.17	3.19	3.07	3.07	00:00:00
2011-09-02	39,600	3.16	3.17	3.08	3.08	00:00:00
2011-09-06	36,200	3.16	3.16	2.99	3.08	00:00:00
2011-09-07	73,800	3.01	3.04	2.95	3.02	00:00:00
2011-09-08	101,500	3.09	3.10	2.92	3.10	00:00:00
2011-09-09	135,100	3.10	3.10	2.95	2.98	00:00:00
2011-09-12	126,600	3.07	3.07	2.87	2.97	00:00:00
2011-09-13	43,500	2.95	2.97	2.85	2.92	00:00:00
2011-09-14	163,800	2.88	2.91	2.81	2.88	00:00:00
2011-09-15	17,400	2.85	2.90	2.81	2.86	00:00:00
2011-09-16	13,200	2.82	2.91	2.81	2.85	00:00:00
2011-09-19	22,400	2.81	2.97	2.81	2.84	00:00:00
2011-09-20	25,500	2.80	2.95	2.74	2.74	00:00:00
2011-09-21	59,900	2.67	2.76	2.52	2.55	00:00:00
2011-09-22	86,300	2.41	2.65	2.34	2.50	00:00:00
2011-09-23	26,500	2.50	2.63	2.48	2.50	00:00:00
2011-09-26	28,400	2.45	2.55	2.33	2.33	00:00:00
2011-09-27	82,300	2.38	2.46	2.37	2.46	00:00:00
2011-09-28	16,700	2.52	2.52	2.33	2.40	00:00:00
2011-09-29	23,900	2.40	2.49	2.33	2.33	00:00:00
2011-09-30	5,200	2.37	2.45	2.32	2.37	00:00:00
2011-10-03	22,500	2.33	2.43	2.28	2.28	00:00:00
2011-10-04	27,300	2.25	2.26	2.20	2.23	00:00:00
2011-10-05	17,000	2.14	2.35	2.14	2.25	00:00:00
2011-10-06	6,600	2.21	2.34	2.21	2.34	00:00:00
2011-10-07	12,600	2.34	2.44	2.24	2.44	00:00:00
2011-10-10	4,900	2.47	2.50	2.32	2.44	00:00:00
2011-10-11	10,700	2.38	2.44	2.35	2.43	00:00:00
2011-10-12	12,900	2.50	2.50	2.36	2.48	00:00:00
2011-10-13	5,600	2.43	2.43	2.34	2.40	00:00:00
2011-10-14	24,100	2.38	2.41	2.33	2.41	00:00:00
2011-10-17	23,000	2.42	2.46	2.33	2.43	00:00:00
2011-10-18	14,700	2.41	2.48	2.41	2.46	00:00:00
2011-10-19	5,900	2.43	2.46	2.40	2.46	00:00:00
2011-10-20	38,000	2.50	2.50	2.40	2.40	00:00:00
2011-10-21	25,300	2.40	2.43	2.02	2.02	00:00:00
2011-10-24	93,700	2.17	2.55	2.17	2.45	00:00:00
2011-10-25	25,700	2.37	2.48	2.36	2.43	00:00:00
2011-10-26	19,000	2.45	2.56	2.41	2.54	00:00:00
2011-10-27	27,400	2.58	2.74	2.52	2.74	00:00:00
2011-10-28	46,100	2.76	2.80	2.62	2.75	00:00:00
2011-10-31	52,900	2.69	2.80	2.67	2.77	00:00:00
2011-11-01	9,300	2.66	2.76	2.62	2.69	00:00:00
2011-11-02	21,200	2.72	2.83	2.64	2.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>