Gold Reserve (GRZ)

3.40 +0.11  +3.34%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Gold Reserve Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.45 3.45 3.22 3.29 157218
May 24, 2012 3.30 3.33 3.15 3.22 137657
May 23, 2012 3.33 3.39 3.12 3.24 227978
May 22, 2012 3.82 3.82 3.32 3.34 105179
May 21, 2012 3.83 3.95 3.46 3.46 94237
May 18, 2012 3.72 3.81 3.51 3.81 551937
May 17, 2012 3.71 3.80 3.52 3.63 71299
May 16, 2012 3.62 3.79 3.42 3.66 69484
May 15, 2012 3.93 3.97 3.61 3.70 79904
May 14, 2012 4.30 4.30 3.92 3.94 71788
May 11, 2012 4.19 4.23 3.98 4.20 37577
May 10, 2012 4.15 4.21 4.05 4.20 22184
May 9, 2012 4.24 4.25 4.00 4.19 86104
May 8, 2012 4.42 4.42 4.13 4.33 55473
May 7, 2012 4.54 4.57 4.35 4.45 49945
May 4, 2012 4.54 4.66 4.48 4.52 66373
May 3, 2012 4.30 4.64 4.30 4.53 133238
May 2, 2012 4.36 4.36 4.25 4.35 122076
May 1, 2012 4.31 4.34 4.23 4.32 70817
April 30, 2012 4.20 4.35 4.12 4.30 48613
April 27, 2012 4.25 4.37 4.11 4.26 43604
April 26, 2012 4.11 4.30 4.05 4.30 59407
April 25, 2012 4.14 4.20 3.90 4.14 87301
April 24, 2012 4.05 4.16 4.03 4.12 42846
April 23, 2012 4.19 4.19 4.005 4.10 44334
April 20, 2012 4.26 4.34 4.18 4.28 23200
April 19, 2012 4.40 4.40 4.171 4.29 47942
April 18, 2012 4.15 4.35 4.12 4.35 129609
April 17, 2012 4.02 4.25 3.99 4.14 81721
April 16, 2012 4.04 4.10 3.89 4.03 114322
April 13, 2012 3.88 3.99 3.78 3.96 40210
April 12, 2012 3.83 3.95 3.78 3.91 58154
April 11, 2012 3.64 3.88 3.53 3.88 51288
April 10, 2012 3.57 3.66 3.48 3.66 47234
April 9, 2012 3.43 3.58 3.37 3.55 29251
April 5, 2012 3.86 3.91 3.20 3.53 158787
April 4, 2012 4.12 4.15 3.87 4.00 119518
April 3, 2012 4.27 4.33 4.101 4.23 67415
April 2, 2012 3.98 4.26 3.70 4.26 127273
March 30, 2012 3.75 3.98 3.67 3.98 71056
March 29, 2012 3.51 3.77 3.51 3.74 88931
March 28, 2012 3.01 3.55 3.01 3.55 202163
March 27, 2012 3.07 3.10 3.01 3.10 18703
March 26, 2012 3.04 3.10 2.97 3.04 35240
March 23, 2012 3.08 3.08 2.97 3.01 11250
March 22, 2012 3.01 3.10 2.96 3.09 19344
March 21, 2012 2.98 3.09 2.98 3.07 3654
March 20, 2012 2.95 2.98 2.94 2.95 1080
March 19, 2012 2.95 3.02 2.95 2.99 35893
March 16, 2012 3.02 3.02 2.90 2.90 13607
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GRZ News

Earnings Scheduled For May 25
May 25, 1:51AM Benzinga
Don't know what happened to $GRZ, but glad I got rid of it when it broke even at $4.30.
about 13 days ago by gmreid86
$GRZ forms bullish "Ascending Continuation Triangle" chart pattern. http://stks.co/3fN7
about 26 days ago by RecogniaEvents
Basic Materials Sector Wrap
May 03, 4:36PM Fox Business
$GRZ http://stks.co/3dZr near key resistance, breakout highly possible http://stks.co/3dZs
about 27 days ago by TraderHR
$GRZ amended latest Annual Report http://stks.co/3aSe
about 29 days ago by MarketBrief
$GRZ http://stks.co/3XpA @gmreid86 big play was the asc tri break in Mar, decent chart yet but don't c low risk entry rt now
about 33 days ago by chartseer
@Urbane_Gorilla Alright, I hear ya. I exited after @OPK dropped to over 10% (though it rebounded completely) and now have $MA and $GRZ.
about 33 days ago by gmreid86
@chartseer Is $GRZ good to have right now???
about 33 days ago by gmreid86
@RecogniaEvents Does that mean $GRZ is good to own right now???
about 33 days ago by gmreid86
@stocklooker $GRZ is back to $4.30 where I bought it. Wondering what will happen next.
about 33 days ago by gmreid86
Come on $GRZ. Get back up to 4.30 at least so I can break even if nothing else!
about 33 days ago by gmreid86
$GRZ drops 4% after I bought it and doesn't even manage to go up 0.50% today. Story of my trading life.
about 35 days ago by gmreid86
@stocklooker What was the price of $GRZ when you bought? I bought 1,000 today.
about 40 days ago by gmreid86
buying 1200 shares of $GRZ, will add another 1300 shares if it falls to 3.8 area
about 55 days ago by stocklooker
watching $TRIP break to new highs, also watching $CERE; $GRZ still running and has more to go
about 60 days ago by stocklooker
$GRZ nice break as mentioned yesterday, after rest there is more upside
about 62 days ago by stocklooker
$GRZ forms bullish "Upside Breakout" chart pattern. http://stks.co/37uG
about 62 days ago by RecogniaEvents
gold stock $GRZ breaking out of a base.....hmmmmm
about 62 days ago by stocklooker
$GRZ filed latest Annual Report http://stks.co/2sUU
about 76 days ago by MarketBrief
$GRZ http://stks.co/2cqg held up well despite gold selloff yesterday
about 90 days ago by traderdigs
$GRZ http://stks.co/1U4k over $3
about 171 days ago by traderdigs
$GRZ http://stks.co/1Q5J altogether very nice
about 175 days ago by traderdigs
$GRZ filed latest Quarterly Report http://stks.co/17SI
about 197 days ago by MarketBrief
Gold Reserve Inc. Shareholder Updates
Oct 31, 4:00PM Business Wire
RT @hertcapital Few new notable stocks with RS line in new highs before price. $GRZ $WYNN $SBH $AFSI $THR $GWW $POT $MAT $KEYN $AMZN
about 266 days ago by StockTwits
Blue horse loves $GRZ ideal for short sell.
about 273 days ago by pierrepham
$GLD for gold AFICIONADO : $GRZ $RIC $GSS nice day
about 293 days ago by Partridge
$GRZ http://chart.ly/6bok9cv Also on watch. Trades thin
about 301 days ago by Nootch
$GRZ http://chart.ly/dsqj3jt GRZ - 14 new highs and up 59.88% in the last month - http://www.barchart.com/quotes/stocks/GRZ
about 352 days ago by jimvanmeerten
bot $GRZ swing around 1.80-1.82
about 414 days ago by LitheLyricist

Recent Quotes

Symbol Price Chg Chg % Market Cap
GRZ 3.40 +0.11 +3.34% 195.89M
GRX 8.14 +0.04 +0.49%
GRVY 1.92 +0.06 +3.23% 51.71M
GRT 9.295 +0.17 +1.92% 1.244B
GRRF 3.11 +0.00 +0.00% 70.69M
GMK 9.13 +0.33 +3.75% 1.240B
GMET 0.30 +0.00 +0.77% 11.91M
GME 19.70 +0.18 +0.92% 2.615B
GMCR 25.77 +0.46 +1.82% 3.919B
GMAN 17.88 +0.73 +4.26% 331.34M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close