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 Ltd Bermuda (TSV: GRZ )

3.500 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 11, 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 (%)
Oct 11, 2024 3.550 3.550 3.250 3.500 8,300 -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%)
Sep 03, 2024 5.020 5.040 4.980 5.040 1,401 -0.07(-1.37%)
Aug 30, 2024 5.110 0 -0.01(-0.20%)
Aug 28, 2024 5.120 0 +0.07(+1.39%)
Aug 27, 2024 5.190 5.190 5.040 5.050 4,500 -0.05(-0.98%)
Aug 26, 2024 5.290 5.400 5.100 5.100 4,965 -0.44(-7.94%)
Aug 23, 2024 5.540 5.540 5.540 5.540 100 +0.12(+2.12%)
Aug 22, 2024 5.490 5.550 5.425 5.425 2,300 -0.02(-0.28%)
Aug 21, 2024 5.270 5.550 5.270 5.440 2,900 +0.17(+3.23%)
Aug 20, 2024 5.150 5.310 5.150 5.270 4,200 +0.13(+2.53%)
Aug 19, 2024 4.650 5.140 4.600 5.140 15,908 +0.44(+9.36%)
Aug 16, 2024 4.700 4.850 4.700 4.700 7,220 +0.11(+2.40%)
Aug 15, 2024 4.850 4.850 4.590 4.590 400 -0.08(-1.71%)
Aug 14, 2024 4.970 5.010 4.670 4.670 40,000 -0.37(-7.34%)
Aug 13, 2024 4.620 5.040 4.620 5.040 2,858 +0.46(+10.04%)
Aug 12, 2024 4.730 4.730 4.580 4.580 1,000 -0.30(-6.15%)
Aug 09, 2024 5.010 5.010 4.830 4.880 6,150 -0.12(-2.40%)
Aug 08, 2024 5.080 5.080 5.000 5.000 4,268 -0.08(-1.57%)
Aug 07, 2024 5.260 5.260 5.070 5.080 6,300 -0.04(-0.78%)
Aug 06, 2024 5.290 5.290 5.020 5.120 11,000 -0.08(-1.54%)
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.