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

Gold Reserve Ltd [Bermuda] (TSV:GRZ)

3.000 -0.680 (-18.48%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 26, 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 (%)
Aug 25, 2025 3.900 3.900 3.680 3.680 5,794 -0.20(-5.15%)
Aug 22, 2025 3.820 3.920 3.800 3.880 5,709 -0.06(-1.52%)
Aug 21, 2025 3.930 4.120 3.870 3.940 17,604 +0.07(+1.81%)
Aug 20, 2025 3.850 3.920 3.840 3.870 8,421 -0.04(-1.02%)
Aug 19, 2025 3.620 4.130 3.450 3.910 10,763 +0.29(+8.01%)
Aug 18, 2025 4.000 4.000 3.440 3.620 51,670 -0.29(-7.42%)
Aug 15, 2025 3.750 3.910 3.520 3.910 45,621 -0.01(-0.26%)
Aug 14, 2025 5.150 5.290 3.920 3.920 71,429 -1.33(-25.33%)
Aug 13, 2025 5.570 5.570 5.050 5.250 54,473 -0.27(-4.89%)
Aug 12, 2025 5.510 5.520 5.510 5.520 1,835 +0.02(+0.36%)
Aug 11, 2025 5.505 5.505 5.500 5.500 514 +0.06(+1.10%)
Aug 08, 2025 5.410 5.600 5.360 5.440 16,600 +0.03(+0.55%)
Aug 07, 2025 5.430 5.430 5.380 5.410 6,700 +0.04(+0.74%)
Aug 06, 2025 5.410 5.470 5.340 5.370 5,213 -0.05(-0.92%)
Aug 05, 2025 5.500 5.500 5.320 5.420 14,778 +0.04(+0.74%)
Aug 01, 2025 5.380 0 -0.08(-1.47%)
Jul 31, 2025 5.360 5.460 5.360 5.460 12,400 +0.05(+0.92%)
Jul 30, 2025 5.570 5.610 5.360 5.410 39,036 -0.13(-2.35%)
Jul 29, 2025 5.430 5.610 5.350 5.540 16,080 +0.16(+2.97%)
Jul 28, 2025 5.360 5.420 5.200 5.380 10,250 -0.01(-0.19%)
Jul 25, 2025 5.390 5.480 5.200 5.390 27,815 +0.00(+0.00%)
Jul 24, 2025 5.340 5.490 5.320 5.390 50,224 +0.00(+0.00%)
Jul 23, 2025 5.560 5.560 5.330 5.390 26,917 +0.00(+0.00%)
Jul 22, 2025 5.500 5.515 5.310 5.390 12,588 -0.12(-2.18%)
Jul 21, 2025 5.930 5.930 5.340 5.510 43,171 -0.12(-2.13%)
Jul 18, 2025 5.000 5.780 5.000 5.630 110,095 +0.66(+13.28%)
Jul 17, 2025 4.810 5.050 4.810 4.970 25,900 +0.09(+1.84%)
Jul 16, 2025 5.120 5.120 4.510 4.880 26,596 +0.24(+5.17%)
Jul 15, 2025 4.780 4.780 4.580 4.640 31,684 -0.14(-2.93%)
Jul 14, 2025 4.620 4.800 4.520 4.780 21,967 -0.11(-2.25%)
Jul 11, 2025 5.000 5.090 4.680 4.890 35,135 -0.02(-0.41%)
Jul 10, 2025 4.750 4.990 4.750 4.910 19,441 +0.21(+4.47%)
Jul 09, 2025 4.860 4.860 4.700 4.700 29,244 -0.05(-1.05%)
Jul 08, 2025 4.750 4.800 4.510 4.750 28,321 +0.00(+0.00%)
Jul 07, 2025 4.370 4.800 4.370 4.750 71,438 +0.30(+6.74%)
Jul 03, 2025 4.480 4.450 1,820 +0.60(+15.58%)
Jul 02, 2025 3.100 4.200 3.080 3.850 129,755 +1.15(+42.59%)
Jun 30, 2025 2.700 0 -0.05(-1.82%)
Jun 27, 2025 2.800 2.810 2.700 2.750 7,890 +0.05(+1.85%)
Jun 26, 2025 2.910 2.910 2.700 2.700 39,750 -0.21(-7.22%)
Jun 25, 2025 2.880 3.100 2.850 2.910 25,725 -0.09(-3.00%)
Jun 24, 2025 2.950 3.000 2.940 3.000 1,100 -0.09(-2.91%)
Jun 23, 2025 2.960 3.090 2.950 3.090 5,000 +0.10(+3.34%)
Jun 20, 2025 3.000 3.000 2.960 2.990 5,800 -0.01(-0.33%)
Jun 18, 2025 3.000 0 +0.24(+8.70%)
Jun 17, 2025 2.710 2.870 2.710 2.760 2,904 -0.22(-7.38%)
Jun 16, 2025 2.790 3.030 2.625 2.980 18,718 +0.26(+9.56%)
Jun 13, 2025 2.730 2.730 2.720 2.720 1,062 -0.07(-2.51%)
Jun 12, 2025 2.730 2.800 2.700 2.790 18,070 +0.00(+0.00%)
Jun 11, 2025 2.700 2.810 2.680 2.790 13,000 +0.09(+3.33%)
Jun 09, 2025 2.700 0 -0.04(-1.46%)
Jun 06, 2025 2.750 2.750 2.730 2.740 800 -0.01(-0.36%)
Jun 05, 2025 2.650 2.750 2.650 2.750 17,103 +0.12(+4.56%)
Jun 04, 2025 2.595 2.630 2.595 2.630 1,455 +0.13(+5.20%)
Jun 03, 2025 2.460 2.500 2.440 2.500 10,100 +0.00(+0.00%)
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.