Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Reserve Ltd [Bermuda] (TSV: GRZ )

2.590 -0.260 (-9.12%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.860 2.880 2.270 2.590 3,453 -0.26(-9.12%)
Feb 13, 2025 2.690 2.900 2.690 2.850 17,800 +0.25(+9.62%)
Feb 12, 2025 2.540 2.620 2.540 2.600 8,800 +0.22(+9.24%)
Feb 11, 2025 2.720 2.720 2.240 2.380 40,248 -0.14(-5.56%)
Feb 10, 2025 2.300 2.520 2.290 2.520 900 +0.17(+7.23%)
Feb 07, 2025 2.600 2.600 2.330 2.350 11,160 -0.24(-9.27%)
Feb 06, 2025 2.590 2.600 2.590 2.590 6,300 +0.33(+14.60%)
Feb 05, 2025 2.510 2.515 2.260 2.260 15,700 -0.18(-7.38%)
Feb 04, 2025 2.790 2.790 2.260 2.440 16,216 -0.11(-4.31%)
Feb 03, 2025 2.500 2.550 2.500 2.550 20,522 +0.23(+9.91%)
Jan 31, 2025 2.490 2.500 2.320 2.320 7,000 -0.18(-7.20%)
Jan 30, 2025 2.490 2.500 2.490 2.500 15,800 +0.00(+0.00%)
Jan 29, 2025 2.330 2.500 2.330 2.500 3,100 +0.25(+11.11%)
Jan 24, 2025 2.250 2.250 150 +0.09(+4.17%)
Jan 23, 2025 2.160 2.160 2.160 2.160 800 +0.00(+0.00%)
Jan 22, 2025 2.100 2.160 2.100 2.160 3,300 +0.09(+4.35%)
Jan 21, 2025 2.090 2.090 2.040 2.070 11,200 +0.19(+10.11%)
Jan 20, 2025 1.880 1.880 1.880 1.880 500 -0.24(-11.32%)
Jan 17, 2025 2.120 2.120 2.120 2.120 1,490 +0.12(+6.00%)
Jan 16, 2025 2.000 2.000 2.000 2.000 100 +0.13(+6.95%)
Jan 15, 2025 1.850 1.910 1.840 1.870 6,300 -0.08(-4.10%)
Jan 14, 2025 2.000 2.000 1.950 1.950 400 -0.01(-0.51%)
Jan 13, 2025 2.080 2.080 1.900 1.960 16,598 -0.06(-2.97%)
Jan 10, 2025 2.260 2.260 1.930 2.020 5,567 -0.01(-0.49%)
Jan 08, 2025 2.030 0 -0.25(-10.96%)
Jan 07, 2025 2.000 2.280 1.930 2.280 18,700 +0.16(+7.55%)
Jan 06, 2025 1.920 2.120 1.850 2.120 3,255 +0.07(+3.41%)
Jan 03, 2025 2.280 2.300 2.050 2.050 25,301 -0.25(-10.87%)
Jan 02, 2025 2.260 2.300 2.260 2.300 1,631 +0.05(+2.22%)
Dec 31, 2024 2.250 0 +0.00(+0.00%)
Dec 30, 2024 2.150 2.250 2.050 2.250 7,600 -0.03(-1.32%)
Dec 27, 2024 2.120 2.280 2.100 2.280 7,350 -0.02(-0.87%)
Dec 24, 2024 2.300 0 +0.02(+0.88%)
Dec 23, 2024 2.080 2.290 2.060 2.280 9,772 +0.33(+16.92%)
Dec 20, 2024 1.950 1.950 1.950 1.950 640 -0.23(-10.55%)
Dec 19, 2024 2.110 2.180 2.110 2.180 800 +0.08(+3.81%)
Dec 18, 2024 2.100 2.100 2.100 2.100 300 -0.12(-5.41%)
Dec 17, 2024 2.210 2.400 2.200 2.220 1,820 -0.14(-5.93%)
Dec 16, 2024 2.070 2.360 1.830 2.360 10,530 +0.36(+18.00%)
Dec 13, 2024 2.300 2.470 2.000 2.000 16,913 -0.20(-9.09%)
Dec 12, 2024 2.190 2.200 2.190 2.200 26,500 -0.12(-5.17%)
Dec 11, 2024 2.110 2.320 2.110 2.320 24,900 -0.05(-2.11%)
Dec 10, 2024 2.370 2.370 2.370 2.370 902 +0.07(+3.04%)
Dec 09, 2024 2.320 2.480 2.300 2.300 4,805 +0.00(+0.00%)
Dec 06, 2024 2.330 2.330 2.290 2.300 800 +0.04(+1.77%)
Dec 05, 2024 2.260 2.260 2.260 2.260 100 +0.17(+8.13%)
Dec 04, 2024 2.090 2.090 2.090 2.090 10,000 -0.14(-6.28%)
Dec 03, 2024 2.240 2.360 1.990 2.230 21,101 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.