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

Gold Reserve Inc (OP: GDRZF )

3.730 +0.002 (+0.05%)
Streaming Delayed Price Updated: 3:22 PM EDT, Aug 7, 2024 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 (%)
Aug 07, 2024 3.800 3.830 3.700 3.730 14,116 +0.00(+0.05%)
Aug 06, 2024 3.850 3.850 3.600 3.728 33,112 -0.12(-3.16%)
Aug 05, 2024 3.420 3.900 3.220 3.850 17,251 +0.05(+1.32%)
Aug 02, 2024 3.930 4.050 3.650 3.800 38,093 -0.25(-6.17%)
Aug 01, 2024 4.150 4.150 3.930 4.050 6,094 -0.02(-0.49%)
Jul 31, 2024 4.050 4.210 3.975 4.070 132,893 +0.02(+0.49%)
Jul 30, 2024 4.150 4.150 3.960 4.050 48,926 +0.06(+1.50%)
Jul 29, 2024 4.160 4.320 3.990 3.990 61,182 -0.01(-0.25%)
Jul 26, 2024 3.980 4.000 3.965 4.000 14,115 +0.02(+0.50%)
Jul 25, 2024 3.930 4.290 3.930 3.980 16,200 +0.06(+1.53%)
Jul 24, 2024 4.000 4.000 3.920 3.920 13,400 -0.06(-1.51%)
Jul 23, 2024 4.000 4.000 3.970 3.980 21,090 -0.06(-1.49%)
Jul 22, 2024 4.050 4.080 3.640 4.040 8,311 +0.04(+1.00%)
Jul 19, 2024 4.050 4.050 4.000 4.000 29,700 -0.05(-1.23%)
Jul 18, 2024 4.048 4.080 4.010 4.050 44,155 -0.04(-0.98%)
Jul 17, 2024 4.160 4.160 4.090 4.090 12,950 -0.06(-1.45%)
Jul 16, 2024 4.345 4.345 4.091 4.150 58,775 +0.00(+0.00%)
Jul 15, 2024 4.200 4.200 4.020 4.150 111,100 +0.04(+0.97%)
Jul 12, 2024 4.200 4.200 4.110 4.110 23,896 -0.09(-2.14%)
Jul 11, 2024 4.340 4.344 4.200 4.200 20,496 +0.05(+1.20%)
Jul 10, 2024 4.100 4.210 4.070 4.150 24,684 +0.05(+1.22%)
Jul 09, 2024 4.150 4.175 4.070 4.100 33,900 -0.17(-3.98%)
Jul 08, 2024 4.700 4.700 4.000 4.270 30,810 -0.13(-2.95%)
Jul 05, 2024 4.120 4.400 4.120 4.400 8,818 +0.06(+1.38%)
Jul 03, 2024 4.250 4.345 4.250 4.340 4,830 +0.09(+2.12%)
Jul 02, 2024 4.250 4.250 4.110 4.250 39,493 +0.00(+0.00%)
Jul 01, 2024 4.210 4.665 4.210 4.250 26,471 -0.21(-4.71%)
Jun 28, 2024 4.490 4.500 4.450 4.460 22,772 +0.08(+1.83%)
Jun 27, 2024 4.350 4.400 4.290 4.380 15,601 -0.12(-2.67%)
Jun 26, 2024 4.450 4.500 4.450 4.500 13,538 +0.00(+0.00%)
Jun 25, 2024 4.540 4.750 4.500 4.500 33,526 -0.05(-1.10%)
Jun 24, 2024 4.420 4.550 4.390 4.550 6,700 -0.01(-0.22%)
Jun 21, 2024 4.600 4.920 4.193 4.560 80,135 -0.14(-2.98%)
Jun 20, 2024 4.470 4.700 4.320 4.700 47,520 +0.25(+5.62%)
Jun 18, 2024 4.490 4.490 4.340 4.450 26,566 +0.15(+3.49%)
Jun 17, 2024 4.450 4.450 4.010 4.300 39,944 -0.20(-4.44%)
Jun 14, 2024 4.450 4.500 4.350 4.500 38,482 -0.05(-1.10%)
Jun 13, 2024 4.670 4.760 4.460 4.550 30,759 -0.12(-2.57%)
Jun 12, 2024 4.450 4.680 4.250 4.670 298,478 +0.28(+6.35%)
Jun 11, 2024 4.100 4.400 3.900 4.391 113,993 +0.29(+7.10%)
Jun 10, 2024 3.720 4.420 3.720 4.100 207,703 +0.38(+10.22%)
Jun 07, 2024 3.632 3.720 3.570 3.720 97,376 +0.08(+2.20%)
Jun 06, 2024 3.600 3.740 3.600 3.640 25,050 -0.09(-2.41%)
Jun 05, 2024 3.320 3.740 3.320 3.730 25,387 +0.08(+2.19%)
Jun 04, 2024 3.710 3.730 3.650 3.650 7,041 -0.00(-0.10%)
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.