Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gold Reserve Ltd [Bermuda] (TSV:GRZ)

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 19, 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 (%)
Dec 19, 2025 2.140 2.220 2.120 2.220 52,452 +0.02(+0.91%)
Dec 18, 2025 2.300 2.300 2.170 2.200 29,906 -0.10(-4.35%)
Dec 17, 2025 2.120 2.300 2.050 2.300 27,719 +0.31(+15.58%)
Dec 16, 2025 1.930 2.070 1.920 1.990 19,701 -0.05(-2.45%)
Dec 15, 2025 2.070 2.140 2.040 2.040 29,429 -0.03(-1.45%)
Dec 12, 2025 2.150 2.150 2.070 2.070 6,301 -0.03(-1.43%)
Dec 11, 2025 2.180 2.200 2.030 2.100 30,900 -0.08(-3.67%)
Dec 10, 2025 2.070 2.180 2.070 2.180 1,112 +0.22(+11.22%)
Dec 09, 2025 2.020 2.070 1.960 1.960 7,301 -0.05(-2.49%)
Dec 08, 2025 1.900 2.040 1.900 2.010 14,163 -0.19(-8.64%)
Dec 05, 2025 2.180 2.310 2.160 2.200 25,244 +0.06(+2.80%)
Dec 04, 2025 2.070 2.150 1.970 2.140 9,795 +0.06(+2.88%)
Dec 03, 2025 1.840 2.170 1.840 2.080 54,980 +0.19(+10.05%)
Dec 02, 2025 1.860 2.130 1.860 1.890 17,269 -0.09(-4.55%)
Dec 01, 2025 1.700 1.980 1.700 1.980 10,403 +0.24(+13.79%)
Nov 28, 2025 1.770 1.800 1.700 1.740 11,240 +0.15(+9.43%)
Nov 27, 2025 1.710 1.740 1.450 1.590 37,878 -0.26(-14.05%)
Nov 26, 2025 1.910 1.910 1.650 1.850 50,942 -0.16(-7.96%)
Nov 25, 2025 1.840 2.010 1.670 2.010 83,920 +0.18(+9.84%)
Nov 24, 2025 1.710 1.830 1.710 1.830 25,926 +0.13(+7.65%)
Nov 21, 2025 1.700 1.740 1.700 1.700 5,501 +0.05(+3.03%)
Nov 20, 2025 1.680 1.690 1.650 1.650 3,025 -0.09(-5.17%)
Nov 19, 2025 1.710 1.860 1.620 1.740 35,175 -0.05(-2.79%)
Nov 18, 2025 1.860 1.900 1.790 1.790 12,347 -0.11(-5.79%)
Nov 17, 2025 2.120 2.120 1.850 1.900 8,801 -0.04(-2.06%)
Nov 14, 2025 1.950 1.950 1.930 1.940 2,260 -0.03(-1.52%)
Nov 13, 2025 2.120 2.190 1.930 1.970 8,950 -0.04(-1.99%)
Nov 12, 2025 2.040 2.040 2.000 2.010 6,776 -0.02(-0.99%)
Nov 11, 2025 2.160 2.160 2.010 2.030 13,288 -0.12(-5.58%)
Nov 10, 2025 2.390 2.470 2.150 2.150 12,215 -0.05(-2.27%)
Nov 07, 2025 2.400 2.400 2.200 2.200 9,104 -0.15(-6.38%)
Nov 06, 2025 2.430 2.430 2.350 2.350 5,100 -0.17(-6.75%)
Nov 05, 2025 2.300 2.520 2.300 2.520 13,710 +0.11(+4.56%)
Nov 04, 2025 2.050 2.420 2.050 2.410 23,850 +0.11(+4.78%)
Nov 03, 2025 2.190 2.310 2.190 2.300 48,602 +0.10(+4.55%)
Oct 31, 2025 2.230 2.320 2.200 2.200 39,456 +0.01(+0.46%)
Oct 30, 2025 2.160 2.190 2.160 2.190 3,700 +0.00(+0.00%)
Oct 29, 2025 2.190 2.200 2.140 2.190 91,500 +0.04(+1.86%)
Oct 28, 2025 2.120 2.150 2.100 2.150 10,300 +0.12(+5.91%)
Oct 27, 2025 1.910 2.200 1.910 2.030 19,350 +0.09(+4.64%)
Oct 24, 2025 2.130 2.130 1.920 1.940 25,310 +0.07(+3.74%)
Oct 23, 2025 1.820 1.970 1.820 1.870 37,270 +0.02(+1.08%)
Oct 22, 2025 2.100 2.110 1.850 1.850 32,217 -0.20(-9.76%)
Oct 21, 2025 2.050 2.100 2.040 2.050 9,050 +0.01(+0.49%)
Oct 20, 2025 2.100 2.180 2.040 2.040 6,030 +0.01(+0.49%)
Oct 17, 2025 2.110 2.160 2.030 2.030 8,182 -0.07(-3.33%)
Oct 16, 2025 2.260 2.300 2.100 2.100 16,893 -0.05(-2.33%)
Oct 15, 2025 2.170 2.300 2.150 2.150 29,713 -0.04(-1.83%)
Oct 14, 2025 1.950 2.220 1.850 2.190 22,908 +0.10(+4.78%)
Oct 10, 2025 2.090 0 -0.11(-5.00%)
Oct 09, 2025 2.240 2.250 2.000 2.200 32,280 +0.12(+5.77%)
Oct 08, 2025 2.230 2.340 2.080 2.080 14,619 -0.10(-4.59%)
Oct 07, 2025 2.230 2.230 2.090 2.180 28,900 -0.05(-2.24%)
Oct 06, 2025 2.230 2.290 2.230 2.230 27,285 -0.04(-1.76%)
Oct 03, 2025 2.310 2.330 2.250 2.270 38,800 -0.09(-3.81%)
Oct 02, 2025 2.530 2.530 2.300 2.360 20,790 +0.04(+1.72%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.