Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gold Reserve Inc (TSV: GRZ )

4.820 +0.230 (+5.01%)

Streaming Delayed Price Updated: 2:12 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	4.850	4.850	4.590	4.590	400	-0.08(-1.71%)
Aug 14, 2024	4.970	5.010	4.670	4.670	40,000	-0.37(-7.34%)
Aug 13, 2024	4.620	5.040	4.620	5.040	2,858	+0.46(+10.04%)
Aug 12, 2024	4.730	4.730	4.580	4.580	1,000	-0.30(-6.15%)
Aug 09, 2024	5.010	5.010	4.830	4.880	6,150	-0.12(-2.40%)
Aug 08, 2024	5.080	5.080	5.000	5.000	4,268	-0.08(-1.57%)
Aug 07, 2024	5.260	5.260	5.070	5.080	6,300	-0.04(-0.78%)
Aug 06, 2024	5.290	5.290	5.020	5.120	11,000	-0.08(-1.54%)
Aug 02, 2024				5.200	0	-0.51(-8.93%)
Jul 31, 2024				5.710	0	+0.10(+1.78%)
Jul 30, 2024	5.490	5.610	5.470	5.610	1,070	-0.10(-1.75%)
Jul 29, 2024	5.740	5.990	5.710	5.710	1,700	+0.21(+3.82%)
Jul 26, 2024	5.520	5.590	5.500	5.500	2,800	-0.11(-1.96%)
Jul 25, 2024	5.610	5.610	5.610	5.610	100	+0.19(+3.51%)
Jul 24, 2024	5.490	5.490	5.420	5.420	1,800	-0.08(-1.45%)
Jul 23, 2024	5.510	5.510	5.500	5.500	650	+0.08(+1.48%)
Jul 22, 2024	5.500	5.500	5.420	5.420	1,300	-0.08(-1.45%)
Jul 18, 2024				5.500	50	-0.15(-2.65%)
Jul 17, 2024	5.680	5.690	5.650	5.650	5,850	+0.00(+0.00%)
Jul 16, 2024	5.650	5.650	5.650	5.650	1,320	-0.30(-5.04%)
Jul 15, 2024	5.600	5.950	5.450	5.950	15,200	+0.34(+6.06%)
Jul 12, 2024	5.720	5.720	5.610	5.610	924	-0.13(-2.26%)
Jul 11, 2024	5.930	5.960	5.740	5.740	5,800	+0.09(+1.59%)
Jul 10, 2024	5.530	5.700	5.530	5.650	2,937	+0.11(+1.99%)
Jul 09, 2024	5.660	5.680	5.540	5.540	3,422	+0.09(+1.65%)
Jul 08, 2024	6.010	6.010	5.450	5.450	2,550	-0.46(-7.78%)
Jul 05, 2024	5.870	5.910	5.870	5.910	1,200	+0.02(+0.34%)
Jul 03, 2024				5.890	1	+0.09(+1.55%)
Jul 02, 2024	5.860	5.860	5.600	5.800	5,382	-0.22(-3.65%)
Jun 28, 2024				6.020	0	-0.24(-3.83%)
Jun 27, 2024	6.260	6.260	6.260	6.260	609	+0.26(+4.33%)
Jun 26, 2024	6.140	6.140	6.000	6.000	1,300	-0.14(-2.28%)
Jun 25, 2024	6.240	6.330	6.140	6.140	5,460	+0.14(+2.33%)
Jun 24, 2024	6.230	6.230	6.000	6.000	6,553	-0.12(-1.96%)
Jun 21, 2024	6.310	6.450	5.740	6.120	40,700	-0.18(-2.86%)
Jun 20, 2024	6.000	6.300	5.950	6.300	12,441	+0.20(+3.28%)
Jun 19, 2024	6.100	6.100	6.100	6.100	100	+0.00(+0.00%)
Jun 18, 2024	6.000	6.150	6.000	6.100	11,800	+0.27(+4.63%)
Jun 17, 2024	6.010	6.010	5.700	5.830	5,900	-0.32(-5.20%)
Jun 14, 2024	6.150	6.150	6.150	6.150	211	-0.09(-1.44%)
Jun 13, 2024	6.710	6.720	6.240	6.240	9,850	-0.16(-2.50%)
Jun 12, 2024	6.000	6.400	6.000	6.400	29,165	+0.37(+6.14%)
Jun 11, 2024	5.600	6.070	5.600	6.030	10,636	+0.39(+6.91%)
Jun 10, 2024	5.320	6.100	5.320	5.640	63,315	+0.59(+11.68%)
Jun 07, 2024	4.920	5.110	4.900	5.050	39,100	+0.05(+1.00%)
Jun 06, 2024	5.250	5.250	5.000	5.000	1,406	-0.11(-2.15%)
Jun 05, 2024	4.840	5.110	4.600	5.110	5,700	+0.23(+4.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gold Reserve Inc (TSV: GRZ )

Historical Prices