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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	21,200	2.72	2.83	2.64	2.77	00:00:00
2011-11-03	18,800	2.74	2.96	2.74	2.89	00:00:00
2011-11-04	22,700	2.76	2.95	2.75	2.87	00:00:00
2011-11-07	24,900	2.87	2.96	2.82	2.88	00:00:00
2011-11-08	39,700	2.86	3.05	2.84	3.05	00:00:00
2011-11-09	26,900	3.04	3.04	2.75	2.84	00:00:00
2011-11-10	23,400	2.84	2.95	2.81	2.95	00:00:00
2011-11-11	11,500	2.90	2.95	2.82	2.82	00:00:00
2011-11-14	20,200	2.77	2.95	2.75	2.84	00:00:00
2011-11-15	81,500	2.79	3.05	2.72	3.00	00:00:00
2011-11-16	45,800	2.95	3.05	2.80	3.05	00:00:00
2011-11-17	78,200	2.92	2.99	2.73	2.73	00:00:00
2011-11-18	5,200	2.84	2.93	2.80	2.85	00:00:00
2011-11-21	14,400	2.95	2.95	2.80	2.80	00:00:00
2011-11-22	22,900	2.79	2.89	2.79	2.87	00:00:00
2011-11-23	10,700	2.95	2.95	2.80	2.81	00:00:00
2011-11-25	7,800	2.78	2.87	2.78	2.83	00:00:00
2011-11-28	51,100	2.87	2.94	2.80	2.87	00:00:00
2011-11-29	44,800	2.90	2.92	2.80	2.89	00:00:00
2011-11-30	26,800	2.92	2.92	2.85	2.91	00:00:00
2011-12-01	50,100	2.91	2.92	2.82	2.82	00:00:00
2011-12-02	37,700	2.89	2.93	2.83	2.92	00:00:00
2011-12-05	29,100	2.90	2.96	2.86	2.92	00:00:00
2011-12-06	170,800	2.93	2.95	2.83	2.95	00:00:00
2011-12-07	9,700	2.96	2.96	2.88	2.94	00:00:00
2011-12-08	75,100	2.88	2.91	2.83	2.84	00:00:00
2011-12-09	16,300	2.85	2.96	2.84	2.96	00:00:00
2011-12-12	10,400	2.90	2.96	2.87	2.95	00:00:00
2011-12-13	26,000	2.96	3.00	2.83	2.85	00:00:00
2011-12-14	26,700	2.83	2.93	2.56	2.78	00:00:00
2011-12-15	24,400	2.79	2.93	2.78	2.82	00:00:00
2011-12-16	14,000	2.78	2.93	2.78	2.90	00:00:00
2011-12-19	33,500	2.86	2.90	2.78	2.80	00:00:00
2011-12-20	73,000	2.75	2.83	2.75	2.80	00:00:00
2011-12-21	24,500	2.80	2.85	2.80	2.80	00:00:00
2011-12-22	53,000	2.80	2.93	2.79	2.85	00:00:00
2011-12-23	31,500	2.86	2.89	2.81	2.86	00:00:00
2011-12-27	17,500	2.89	2.89	2.80	2.81	00:00:00
2011-12-28	49,200	2.80	2.83	2.77	2.81	00:00:00
2011-12-29	71,200	2.75	2.83	2.75	2.82	00:00:00
2011-12-30	40,300	2.86	2.86	2.76	2.80	00:00:00
2012-01-03	49,400	2.84	2.85	2.77	2.78	00:00:00
2012-01-04	29,000	2.79	2.82	2.78	2.79	00:00:00
2012-01-05	19,000	2.76	2.80	2.74	2.77	00:00:00
2012-01-06	72,300	2.83	2.92	2.81	2.85	00:00:00
2012-01-09	40,700	2.86	2.86	2.75	2.75	00:00:00
2012-01-10	47,800	2.80	2.84	2.78	2.80	00:00:00
2012-01-11	14,100	2.76	2.81	2.74	2.75	00:00:00
2012-01-12	17,300	2.75	2.75	2.70	2.70	00:00:00
2012-01-13	35,200	2.70	2.77	2.56	2.68	00:00:00
2012-01-17	86,500	2.70	2.76	2.44	2.69	00:00:00
2012-01-18	59,600	2.70	2.80	2.68	2.74	00:00:00
2012-01-19	50,600	2.77	2.85	2.75	2.80	00:00:00
2012-01-20	25,600	2.77	2.85	2.77	2.85	00:00:00
2012-01-23	51,200	2.85	2.90	2.84	2.88	00:00:00
2012-01-24	29,100	2.90	2.95	2.84	2.95	00:00:00
2012-01-25	33,100	2.98	2.98	2.83	2.88	00:00:00
2012-01-26	13,200	2.88	2.95	2.84	2.84	00:00:00
2012-01-27	12,800	2.85	2.87	2.83	2.83	00:00:00
2012-01-30	104,300	2.58	3.03	2.53	3.03	00:00:00
2012-01-31	20,600	3.05	3.05	2.98	3.05	00:00:00
2012-02-01	38,600	3.05	3.08	2.99	2.99	00:00:00
2012-02-02	14,100	3.02	3.02	2.83	2.87	00:00:00
2012-02-03	12,600	2.85	2.97	2.84	2.87	00:00:00
2012-02-06	11,100	2.94	2.94	2.81	2.85	00:00:00
2012-02-07	23,100	2.82	2.89	2.80	2.83	00:00:00
2012-02-08	50,100	2.80	2.90	2.80	2.88	00:00:00
2012-02-09	31,600	2.90	2.90	2.85	2.90	00:00:00
2012-02-10	19,200	2.89	2.99	2.85	2.93	00:00:00
2012-02-13	26,200	2.99	3.02	2.93	2.97	00:00:00
2012-02-14	8,000	2.99	3.04	2.97	2.99	00:00:00
2012-02-15	37,100	3.00	3.03	2.99	2.99	00:00:00
2012-02-16	21,800	3.02	3.05	2.99	3.05	00:00:00
2012-02-17	25,500	3.08	3.08	3.04	3.04	00:00:00
2012-02-21	19,000	3.08	3.13	3.03	3.09	00:00:00
2012-02-22	16,400	3.10	3.10	3.04	3.08	00:00:00
2012-02-23	15,400	3.07	3.08	3.05	3.08	00:00:00
2012-02-24	59,800	3.07	3.11	2.93	3.11	00:00:00
2012-02-27	33,600	3.06	3.10	3.00	3.10	00:00:00
2012-02-28	15,500	3.07	3.08	2.99	2.99	00:00:00
2012-02-29	151,100	3.05	3.14	3.00	3.08	00:00:00
2012-03-01	40,500	3.01	3.08	3.00	3.05	00:00:00
2012-03-02	19,300	3.05	3.08	3.03	3.06	00:00:00
2012-03-05	36,600	3.00	3.04	2.98	2.98	00:00:00
2012-03-06	46,500	3.00	3.05	2.90	2.90	00:00:00
2012-03-07	37,800	2.94	3.02	2.91	2.94	00:00:00
2012-03-08	35,900	2.95	3.05	2.95	3.05	00:00:00
2012-03-09	48,000	3.05	3.14	3.03	3.14	00:00:00
2012-03-12	11,500	3.15	3.15	3.03	3.10	00:00:00
2012-03-13	28,000	3.08	3.09	3.03	3.06	00:00:00
2012-03-14	99,500	3.03	3.08	3.00	3.00	00:00:00
2012-03-15	27,100	3.07	3.08	2.96	2.97	00:00:00
2012-03-16	13,700	3.02	3.02	2.90	2.90	00:00:00
2012-03-19	35,900	2.95	3.02	2.95	2.99	00:00:00
2012-03-20	36,600	2.95	3.02	2.91	2.95	00:00:00
2012-03-21	36,600	2.98	3.10	2.95	3.07	00:00:00
2012-03-22	19,400	3.01	3.10	2.96	3.09	00:00:00
2012-03-23	11,300	3.08	3.08	2.97	3.01	00:00:00
2012-03-26	35,300	3.04	3.10	2.97	3.04	00:00:00
2012-03-27	18,800	3.07	3.10	3.01	3.10	00:00:00
2012-03-28	202,200	3.01	3.55	3.01	3.55	00:00:00
2012-03-29	88,900	3.51	3.77	3.51	3.74	00:00:00
2012-03-30	71,100	3.75	3.98	3.67	3.98	00:00:00
2012-04-02	127,300	3.98	4.26	3.70	4.26	00:00:00
2012-04-03	67,500	4.27	4.33	4.10	4.23	00:00:00
2012-04-04	119,600	4.12	4.15	3.87	4.00	00:00:00
2012-04-05	158,800	3.86	3.91	3.20	3.53	00:00:00
2012-04-09	29,300	3.43	3.58	3.37	3.55	00:00:00
2012-04-10	47,300	3.57	3.66	3.48	3.66	00:00:00
2012-04-11	51,300	3.64	3.88	3.53	3.88	00:00:00
2012-04-12	58,200	3.83	3.95	3.78	3.91	00:00:00
2012-04-13	40,300	3.88	3.99	3.78	3.96	00:00:00
2012-04-16	114,400	4.04	4.10	3.89	4.03	00:00:00
2012-04-17	81,800	4.02	4.25	3.99	4.14	00:00:00
2012-04-18	129,700	4.15	4.35	4.12	4.35	00:00:00
2012-04-19	48,000	4.40	4.40	4.17	4.29	00:00:00
2012-04-20	23,200	4.26	4.34	4.18	4.28	00:00:00
2012-04-23	44,400	4.19	4.19	4.01	4.10	00:00:00
2012-04-24	42,900	4.05	4.16	4.03	4.12	00:00:00
2012-04-25	87,300	4.14	4.20	3.90	4.14	00:00:00
2012-04-26	59,500	4.11	4.30	4.05	4.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>