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

Gold Reserve Ltd [Bermuda] (TSV:GRZ)

1.900 -0.190 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2025 2.020 2.020 1.900 1.900 20,855 -0.19(-9.09%)
May 21, 2025 2.060 2.090 2.050 2.090 3,612 -0.05(-2.34%)
May 20, 2025 2.070 2.140 2.070 2.140 3,400 +0.03(+1.42%)
May 16, 2025 2.110 0 -0.04(-1.86%)
May 15, 2025 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
May 14, 2025 2.250 2.250 2.150 2.150 14,600 -0.10(-4.44%)
May 13, 2025 2.240 2.250 2.230 2.250 2,200 +0.07(+3.21%)
May 12, 2025 2.170 2.180 2.130 2.180 4,778 +0.02(+0.93%)
May 09, 2025 2.160 2.160 2.140 2.160 2,823 +0.00(+0.00%)
May 08, 2025 2.220 2.220 2.110 2.160 2,375 +0.08(+3.85%)
May 07, 2025 2.190 2.190 2.080 2.080 1,720 -0.14(-6.31%)
May 06, 2025 2.180 2.240 2.170 2.220 4,800 +0.13(+6.22%)
May 05, 2025 2.060 2.090 2.060 2.090 915 -0.10(-4.57%)
May 02, 2025 2.260 2.260 2.010 2.190 13,900 +0.09(+4.29%)
May 01, 2025 2.150 2.200 2.050 2.100 46,509 -0.12(-5.41%)
Apr 30, 2025 2.150 2.240 2.150 2.220 10,230 -0.08(-3.48%)
Apr 29, 2025 2.300 2.300 2.300 2.300 700 +0.11(+5.02%)
Apr 28, 2025 2.190 2.190 2.190 2.190 101 -0.08(-3.52%)
Apr 24, 2025 2.270 24 +0.05(+2.25%)
Apr 23, 2025 1.980 2.290 1.980 2.220 13,100 +0.07(+3.26%)
Apr 22, 2025 2.310 2.350 2.150 2.150 23,000 +0.07(+3.37%)
Apr 21, 2025 2.310 2.310 2.080 2.080 5,091 -0.06(-2.80%)
Apr 17, 2025 2.140 0 -0.40(-15.75%)
Apr 16, 2025 2.680 2.680 2.400 2.540 3,400 +0.03(+1.20%)
Apr 15, 2025 2.490 2.510 2.490 2.510 1,020 +0.01(+0.40%)
Apr 14, 2025 2.700 2.700 2.500 2.500 2,822 -0.12(-4.58%)
Apr 11, 2025 2.910 2.910 2.500 2.620 620 -0.36(-12.08%)
Apr 10, 2025 2.970 2.980 2.970 2.980 2,400 +0.28(+10.37%)
Apr 09, 2025 2.300 2.700 2.300 2.700 300 +0.35(+14.89%)
Apr 08, 2025 2.300 2.350 2.300 2.350 2,100 -0.13(-5.24%)
Apr 07, 2025 2.400 2.620 2.350 2.480 12,300 +0.48(+24.00%)
Apr 04, 2025 2.210 2.210 2.000 2.000 11,215 -0.46(-18.70%)
Apr 03, 2025 2.490 2.720 2.460 2.460 2,330 -0.14(-5.38%)
Apr 02, 2025 2.650 2.650 2.600 2.600 3,500 +0.10(+4.00%)
Apr 01, 2025 2.590 2.600 2.500 2.500 4,805 -0.05(-1.96%)
Mar 31, 2025 2.620 2.730 2.500 2.550 4,340 -0.05(-1.92%)
Mar 28, 2025 2.710 2.720 2.590 2.600 11,800 +0.05(+1.96%)
Mar 27, 2025 2.600 2.600 2.550 2.550 1,600 -0.05(-1.92%)
Mar 26, 2025 2.580 2.660 2.580 2.600 1,600 +0.10(+4.00%)
Mar 25, 2025 2.750 2.750 2.500 2.500 24,300 -0.40(-13.79%)
Mar 24, 2025 2.790 2.900 2.570 2.900 60,260 -0.16(-5.23%)
Mar 21, 2025 3.590 3.590 2.870 3.060 59,800 -0.94(-23.50%)
Mar 20, 2025 3.850 4.000 3.640 4.000 7,675 +0.15(+3.90%)
Mar 19, 2025 3.550 3.850 3.550 3.850 8,100 +0.35(+10.00%)
Mar 18, 2025 3.390 3.670 3.390 3.500 5,772 +0.11(+3.24%)
Mar 17, 2025 3.110 3.390 3.100 3.390 17,800 +0.39(+13.00%)
Mar 14, 2025 3.250 3.250 3.000 3.000 2,500 -0.14(-4.46%)
Mar 13, 2025 3.140 3.140 3.140 3.140 1,050 +0.15(+5.02%)
Mar 12, 2025 2.990 3.150 2.990 2.990 3,800 +0.09(+3.10%)
Mar 11, 2025 2.820 3.000 2.810 2.900 7,531 +0.10(+3.57%)
Mar 10, 2025 2.580 2.820 2.460 2.800 24,425 +0.33(+13.36%)
Mar 07, 2025 2.590 2.590 2.470 2.470 2,400 +0.01(+0.41%)
Mar 06, 2025 2.440 2.460 2.440 2.460 2,500 -0.14(-5.38%)
Mar 04, 2025 2.600 0 +0.20(+8.33%)
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 Of Service.