Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Reserve Inc (OP: GDRZF )

4.500 -0.050 (-1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 2024 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 (%)
Jun 25, 2024 4.540 4.750 4.500 4.500 33,526 -0.05(-1.10%)
Jun 24, 2024 4.420 4.550 4.390 4.550 6,700 -0.01(-0.22%)
Jun 21, 2024 4.600 4.920 4.193 4.560 80,135 -0.14(-2.98%)
Jun 20, 2024 4.470 4.700 4.320 4.700 47,520 +0.25(+5.62%)
Jun 18, 2024 4.490 4.490 4.340 4.450 26,566 +0.15(+3.49%)
Jun 17, 2024 4.450 4.450 4.010 4.300 39,944 -0.20(-4.44%)
Jun 14, 2024 4.450 4.500 4.350 4.500 38,482 -0.05(-1.10%)
Jun 13, 2024 4.670 4.760 4.460 4.550 30,759 -0.12(-2.57%)
Jun 12, 2024 4.450 4.680 4.250 4.670 298,478 +0.28(+6.35%)
Jun 11, 2024 4.100 4.400 3.900 4.391 113,993 +0.29(+7.10%)
Jun 10, 2024 3.720 4.420 3.720 4.100 207,703 +0.38(+10.22%)
Jun 07, 2024 3.632 3.720 3.570 3.720 97,376 +0.08(+2.20%)
Jun 06, 2024 3.600 3.740 3.600 3.640 25,050 -0.09(-2.41%)
Jun 05, 2024 3.320 3.740 3.320 3.730 25,387 +0.08(+2.19%)
Jun 04, 2024 3.710 3.730 3.650 3.650 7,041 -0.00(-0.10%)
Jun 03, 2024 3.850 3.930 3.500 3.654 49,688 +0.00(+0.10%)
May 31, 2024 3.650 3.930 3.600 3.650 72,550 -0.16(-4.20%)
May 30, 2024 3.510 3.820 3.510 3.810 62,230 +0.31(+8.86%)
May 29, 2024 3.420 3.545 3.420 3.500 129,341 +0.19(+5.74%)
May 28, 2024 3.400 3.500 3.295 3.310 907,878 -0.19(-5.43%)
May 24, 2024 3.400 3.500 3.400 3.500 6,103 -0.07(-1.96%)
May 23, 2024 3.400 3.570 3.400 3.570 17,202 +0.20(+5.93%)
May 22, 2024 3.400 3.400 3.110 3.370 110,053 -0.08(-2.32%)
May 21, 2024 3.440 3.464 3.440 3.450 33,200 +0.03(+0.73%)
May 20, 2024 3.400 3.520 3.400 3.425 70,723 +0.00(+0.15%)
May 17, 2024 3.330 3.420 3.300 3.420 14,853 +0.09(+2.70%)
May 16, 2024 3.312 3.410 3.310 3.330 52,503 +0.01(+0.30%)
May 15, 2024 3.200 3.320 3.150 3.320 189,646 +0.07(+2.15%)
May 14, 2024 3.300 3.320 3.250 3.250 28,413 -0.05(-1.52%)
May 13, 2024 3.170 3.400 3.170 3.300 168,481 -0.10(-2.94%)
May 10, 2024 3.100 3.400 3.100 3.400 47,806 -0.04(-1.08%)
May 09, 2024 3.390 3.453 3.357 3.437 37,962 +0.09(+2.75%)
May 08, 2024 3.280 3.390 3.280 3.345 104,015 +0.07(+1.98%)
May 07, 2024 3.280 3.280 3.250 3.280 77,410 +0.00(+0.00%)
May 06, 2024 3.500 3.500 3.270 3.280 138,053 +0.00(+0.00%)
May 03, 2024 3.260 3.330 3.220 3.280 210,195 +0.02(+0.61%)
May 02, 2024 3.249 3.260 3.150 3.260 401,665 +0.04(+1.24%)
May 01, 2024 3.250 3.250 3.170 3.220 111,876 +0.04(+1.26%)
Apr 30, 2024 3.250 3.250 3.102 3.180 227,268 -0.03(-0.93%)
Apr 29, 2024 3.270 3.280 3.190 3.210 21,102 -0.04(-1.23%)
Apr 26, 2024 3.120 3.255 3.110 3.250 42,519 +0.13(+4.17%)
Apr 25, 2024 2.960 3.120 2.950 3.120 144,285 +0.20(+6.85%)
Apr 24, 2024 2.880 2.940 2.880 2.920 32,842 +0.02(+0.69%)
Apr 23, 2024 2.900 2.960 2.870 2.900 120,050 +0.00(+0.00%)
Apr 22, 2024 2.900 2.900 2.880 2.900 207,050 +0.00(+0.00%)
Apr 19, 2024 2.914 2.920 2.860 2.900 38,877 +0.00(+0.00%)
Apr 18, 2024 2.910 2.930 2.900 2.900 34,133 -0.03(-1.02%)
Apr 17, 2024 2.980 3.030 2.915 2.930 46,384 -0.05(-1.68%)
Apr 16, 2024 2.980 3.010 2.970 2.980 43,700 +0.04(+1.36%)
Apr 15, 2024 2.990 3.000 2.925 2.940 18,268 -0.01(-0.34%)
Apr 12, 2024 2.860 2.970 2.860 2.950 17,012 +0.01(+0.34%)
Apr 11, 2024 2.950 2.950 2.940 2.940 13,020 +0.03(+1.03%)
Apr 10, 2024 2.950 2.970 2.900 2.910 10,660 -0.09(-3.00%)
Apr 09, 2024 2.920 3.010 2.920 3.000 152,651 +0.05(+1.69%)
Apr 08, 2024 3.000 3.000 2.950 2.950 20,483 -0.05(-1.67%)
Apr 05, 2024 2.970 3.000 2.960 3.000 79,019 +0.03(+1.01%)
Apr 04, 2024 3.000 3.000 2.970 2.970 22,503 -0.01(-0.34%)
Apr 03, 2024 3.020 3.020 2.970 2.980 48,109 -0.03(-1.00%)
Apr 02, 2024 3.100 3.100 2.950 3.010 493,351 -0.05(-1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.