Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gold Reserve Ltd Bermuda (TSV: GRZ )

2.780 -0.120 (-4.14%)

Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.890	2.890	2.730	2.780	3,951	-0.12(-4.14%)
Nov 21, 2024	2.750	2.900	2.750	2.900	5,200	+0.41(+16.47%)
Nov 20, 2024	2.490	2.490	2.490	2.490	5,000	-0.01(-0.40%)
Nov 19, 2024	3.100	3.100	2.500	2.500	1,800	-0.30(-10.71%)
Nov 18, 2024	3.100	3.100	2.800	2.800	1,800	+0.10(+3.70%)
Nov 14, 2024				2.700	0	+0.22(+8.87%)
Nov 12, 2024				2.480	0	+0.02(+0.81%)
Nov 11, 2024	2.490	2.490	2.290	2.460	2,058	+0.40(+19.42%)
Nov 08, 2024	2.050	2.060	2.050	2.060	500	+0.00(+0.00%)
Nov 07, 2024	2.100	2.120	2.000	2.060	10,110	+0.01(+0.49%)
Nov 06, 2024	2.240	2.240	2.050	2.050	2,943	-0.13(-5.96%)
Nov 05, 2024	2.660	2.660	2.000	2.180	25,900	-0.47(-17.74%)
Nov 04, 2024	3.410	3.410	2.650	2.650	5,699	-0.55(-17.19%)
Oct 30, 2024				3.200	0	-0.10(-3.03%)
Oct 29, 2024	3.350	3.360	3.300	3.300	6,700	-0.05(-1.49%)
Oct 28, 2024	3.350	3.350	3.350	3.350	200	+0.00(+0.00%)
Oct 25, 2024	3.370	3.370	3.350	3.350	1,900	-0.12(-3.46%)
Oct 23, 2024				3.470	0	+0.01(+0.29%)
Oct 22, 2024	3.460	3.460	3.460	3.460	100	-0.04(-1.14%)
Oct 21, 2024	3.450	3.510	3.450	3.500	7,440	-0.08(-2.23%)
Oct 18, 2024	3.220	3.600	3.220	3.580	2,792	+0.04(+1.13%)
Oct 17, 2024	3.200	3.550	3.140	3.540	16,602	+0.04(+1.14%)
Oct 16, 2024	3.300	3.840	3.300	3.500	5,645	+0.00(+0.00%)
Oct 15, 2024	3.400	3.500	3.400	3.500	1,755	+0.00(+0.00%)
Oct 11, 2024				3.500	0	-0.10(-2.78%)
Oct 10, 2024	3.500	3.610	3.310	3.600	16,100	+0.07(+1.98%)
Oct 09, 2024	3.770	3.770	3.530	3.530	500	+0.18(+5.37%)
Oct 08, 2024	3.360	3.380	3.050	3.350	11,750	-0.15(-4.29%)
Oct 07, 2024	3.590	3.590	3.500	3.500	19,100	-0.23(-6.17%)
Oct 04, 2024	3.130	3.800	3.130	3.730	16,180	+0.68(+22.30%)
Oct 03, 2024	3.000	3.100	2.930	3.050	25,653	+0.05(+1.67%)
Oct 02, 2024	2.890	3.000	2.550	3.000	16,870	+0.49(+19.52%)
Oct 01, 2024	2.340	2.510	1.930	2.510	25,759	+0.36(+16.74%)
Sep 30, 2024	2.020	2.300	1.780	2.150	207,091	+0.05(+2.38%)
Sep 27, 2024	3.560	3.600	1.970	2.100	63,248	-1.53(-42.15%)
Sep 26, 2024	3.780	4.050	3.560	3.630	21,850	+0.02(+0.55%)
Sep 25, 2024	4.110	4.210	3.550	3.610	59,647	-0.49(-11.95%)
Sep 24, 2024	4.650	4.685	4.100	4.100	21,610	-0.59(-12.58%)
Sep 23, 2024	4.840	4.870	4.580	4.690	12,100	-0.22(-4.48%)
Sep 20, 2024	4.930	4.960	4.910	4.910	9,382	-0.04(-0.81%)
Sep 19, 2024	5.140	5.140	4.950	4.950	4,500	-0.18(-3.51%)
Sep 18, 2024	5.140	5.140	5.130	5.130	7,800	-0.17(-3.21%)
Sep 16, 2024				5.300	0	+0.43(+8.83%)
Sep 13, 2024	4.900	4.900	4.870	4.870	1,500	-0.03(-0.61%)
Sep 12, 2024	4.920	4.920	4.900	4.900	2,000	-0.12(-2.39%)
Sep 11, 2024	4.600	5.020	4.600	5.020	580	+0.08(+1.62%)
Sep 10, 2024	4.760	4.940	4.750	4.940	2,500	-0.06(-1.20%)
Sep 09, 2024	4.750	5.000	4.750	5.000	400	+0.00(+0.00%)
Sep 06, 2024	5.000	5.000	5.000	5.000	1,300	+0.00(+0.00%)
Sep 05, 2024	5.240	5.250	5.000	5.000	2,000	-0.06(-1.19%)
Sep 04, 2024	5.010	5.070	4.930	5.060	7,600	+0.02(+0.40%)

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 Santa Clara

Find A Business

or Browse Listings

Gold Reserve Ltd Bermuda (TSV: GRZ )

Historical Prices