Gold Reserve Inc

GRZ
🏛️ usa →
1.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 1.58 1.58 1.58 1.58 0.4K
10:05 1.62 1.62 1.62 1.62 3.2K
10:30 1.65 1.65 1.65 1.65 0.2K
11:00 1.62 1.62 1.61 1.61 8.4K
11:10 1.60 1.60 1.60 1.60 74.7K
11:15 1.56 1.56 1.56 1.56 0.5K
13:15 1.60 1.60 1.60 1.60 12.6K
13:50 1.61 1.66 1.61 1.66 4.8K
14:05 1.66 1.70 1.66 1.70 28.8K
14:10 1.70 1.75 1.70 1.74 9.7K
14:15 1.73 1.73 1.73 1.73 0.1K
14:20 1.74 1.76 1.69 1.69 5.5K
14:25 1.72 1.72 1.72 1.72 1.3K
14:45 1.73 1.74 1.73 1.74 7.4K
14:55 1.73 1.74 1.71 1.71 2.5K
15:00 1.72 1.72 1.72 1.72 1.0K
15:15 1.74 1.74 1.74 1.74 3.8K
15:20 1.76 1.78 1.76 1.78 0.3K
15:25 1.78 1.82 1.78 1.82 1.3K
15:30 1.83 1.84 1.83 1.84 11.9K
15:40 1.82 1.82 1.78 1.79 32.6K
15:45 1.77 1.77 1.77 1.77 0.2K
15:55 1.70 1.70 1.68 1.68 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.72 1.82 1.68 1.68 0.1M
2025-09-26 1.79 1.97 1.74 1.78 0.1M
2025-09-25 1.79 1.81 1.64 1.72 0.0M
2025-09-24 1.82 1.84 1.70 1.77 0.0M
2025-09-23 1.58 1.84 1.56 1.70 0.2M
2025-09-22 1.71 1.71 1.57 1.60 0.1M
2025-09-19 1.67 1.68 1.59 1.60 0.2M
2025-09-18 2.61 2.66 1.31 1.62 1.8M
2025-09-17 2.43 2.80 2.39 2.66 0.2M
2025-09-16 2.17 2.59 2.17 2.58 0.8M
2025-09-15 2.32 2.36 2.05 2.21 0.3M
2025-09-12 2.29 2.38 2.25 2.34 0.0M
2025-09-11 2.35 2.35 2.26 2.30 0.0M
2025-09-10 2.56 2.72 2.26 2.32 0.1M
2025-09-09 2.23 2.59 2.20 2.50 1.3M
2025-09-08 2.10 2.39 2.10 2.31 0.1M
2025-09-05 2.44 2.45 2.20 2.37 0.1M
2025-09-04 2.30 2.63 2.10 2.42 0.2M
2025-09-03 2.40 2.58 2.23 2.39 0.4M
2025-09-02 2.38 2.56 2.07 2.52 0.9M
2025-08-29 2.19 2.62 2.03 2.60 0.3M
2025-08-28 2.00 2.27 2.00 2.06 0.5M
2025-08-27 2.01 2.24 1.84 2.01 0.1M
2025-08-26 2.55 2.55 1.71 2.05 0.2M
2025-08-25 2.82 2.83 2.60 2.67 0.0M
2025-08-22 2.78 2.83 2.63 2.74 0.5M
2025-08-21 2.84 2.96 2.78 2.79 0.1M
2025-08-20 2.73 2.83 2.72 2.80 0.1M
2025-08-19 2.53 3.07 2.46 2.73 0.2M
2025-08-18 2.80 2.89 2.58 2.63 0.2M
2025-08-15 2.85 3.00 2.49 2.85 0.4M
2025-08-14 3.66 3.85 2.83 2.83 0.7M
2025-08-13 4.15 4.15 3.67 3.84 0.2M
2025-08-12 3.99 4.00 3.99 4.00 0.0M
2025-08-11 4.00 4.03 3.96 3.99 0.0M
2025-08-08 4.00 4.02 3.95 3.96 0.0M
2025-08-07 3.82 4.00 3.82 3.94 0.0M
2025-08-06 3.95 4.00 3.90 4.00 0.0M
2025-08-05 3.94 4.06 3.88 3.94 0.0M
2025-08-04 4.17 4.17 3.95 3.95 0.0M
2025-08-01 3.88 3.97 3.88 3.95 0.0M
2025-07-31 3.92 3.94 3.90 3.91 0.0M
2025-07-30 3.99 4.06 3.88 3.90 0.0M
2025-07-29 3.92 4.10 3.90 4.01 0.0M
2025-07-28 3.93 3.95 3.80 3.92 0.0M
2025-07-25 3.95 4.00 3.80 3.93 0.0M
2025-07-24 3.94 3.97 3.91 3.95 0.0M
2025-07-23 4.05 4.12 3.90 3.97 0.1M
2025-07-22 4.02 4.03 3.91 3.95 0.0M
2025-07-21 4.22 4.26 3.89 3.91 0.1M
2025-07-18 3.77 4.15 3.77 3.99 0.3M
2025-07-17 3.61 3.69 3.54 3.60 0.1M
2025-07-16 3.35 3.55 3.29 3.55 0.1M
2025-07-15 3.35 3.42 3.35 3.35 0.1M
2025-07-14 3.55 3.55 3.30 3.45 0.2M
2025-07-11 3.66 3.71 3.40 3.57 0.2M
2025-07-10 3.46 3.63 3.46 3.62 0.1M
2025-07-09 3.49 3.54 3.44 3.46 0.0M
2025-07-08 3.49 3.50 3.40 3.44 0.0M
2025-07-07 3.42 3.52 3.26 3.49 0.2M
2025-07-03 3.27 3.58 2.96 3.21 0.2M
2025-07-02 2.33 3.20 2.33 2.85 0.4M
2025-07-01 2.00 2.00 1.88 1.89 0.3M
2025-06-30 2.04 2.05 1.96 2.02 0.0M
2025-06-27 2.05 2.05 1.93 1.99 0.0M
2025-06-26 2.12 2.12 1.90 2.05 0.1M
2025-06-25 2.17 2.55 2.07 2.12 0.5M
2025-06-24 2.18 2.18 2.15 2.17 0.0M
2025-06-23 1.92 2.25 1.92 2.18 0.0M
2025-06-20 2.17 2.19 2.06 2.06 0.0M
2025-06-18 2.00 2.25 2.00 2.19 0.0M
2025-06-17 2.10 2.14 2.06 2.14 0.1M
2025-06-16 2.01 2.06 1.94 2.06 0.0M
2025-06-13 1.89 2.00 1.79 2.00 0.0M
2025-06-12 2.00 2.10 1.88 2.05 0.1M
2025-06-11 1.96 2.02 1.75 2.00 0.0M
2025-06-10 1.96 1.96 1.71 1.96 0.0M
2025-06-09 1.96 1.96 1.75 1.90 0.0M
2025-06-06 1.90 1.96 1.89 1.96 0.0M
2025-06-05 1.95 1.95 1.95 1.95 0.0M
2025-06-04 1.87 1.93 1.87 1.90 0.1M
2025-06-03 1.78 1.84 1.78 1.83 0.0M
2025-06-02 1.88 1.91 1.80 1.82 0.0M
2025-05-30 1.55 1.87 1.55 1.80 0.0M
2025-05-29 1.74 1.98 1.65 1.72 0.1M
2025-05-28 1.47 1.58 1.47 1.53 0.1M
2025-05-27 1.45 1.48 1.39 1.40 0.1M
2025-05-23 1.45 1.48 1.39 1.40 0.0M
2025-05-22 1.45 1.47 1.37 1.39 0.1M
2025-05-21 1.51 1.53 1.48 1.48 0.0M
2025-05-20 1.53 1.54 1.53 1.54 0.0M
2025-05-19 1.50 1.51 1.46 1.51 0.1M
2025-05-16 1.45 1.51 1.45 1.47 0.0M
2025-05-15 1.54 1.54 1.49 1.49 0.1M
2025-05-14 1.57 1.62 1.50 1.54 0.2M
2025-05-13 1.61 1.61 1.60 1.60 0.0M
2025-05-12 1.56 1.56 1.48 1.55 0.1M
2025-05-09 1.52 1.55 1.50 1.53 0.0M
2025-05-08 1.51 1.56 1.51 1.55 0.0M
2025-05-07 1.52 1.58 1.52 1.55 0.0M
2025-05-06 1.59 1.63 1.58 1.58 0.0M
2025-05-05 1.52 1.52 1.52 1.52 0.0M
2025-05-02 1.56 1.58 1.52 1.58 0.1M
2025-05-01 1.55 1.65 1.52 1.54 0.0M
2025-04-30 1.69 1.71 1.57 1.60 0.0M
2025-04-29 1.61 1.72 1.61 1.71 0.0M
2025-04-28 1.60 1.67 1.56 1.60 0.0M
2025-04-25 1.60 1.60 1.56 1.58 0.0M
2025-04-24 1.64 1.68 1.59 1.64 0.1M
2025-04-23 1.50 1.65 1.50 1.60 0.0M
2025-04-22 1.55 1.71 1.52 1.52 0.1M
2025-04-21 1.55 1.64 1.55 1.55 0.0M
2025-04-17 1.84 1.84 1.52 1.52 0.1M
2025-04-16 2.03 2.03 1.60 1.66 0.1M
2025-04-15 1.81 1.81 1.81 1.81 0.0M
2025-04-14 1.95 1.95 1.74 1.94 0.0M
2025-04-11 1.98 1.98 1.95 1.95 0.0M
2025-04-10 1.80 1.95 1.75 1.75 0.0M
2025-04-09 1.61 1.75 1.61 1.75 0.0M
2025-04-08 1.80 1.80 1.61 1.75 0.1M
2025-04-07 1.48 1.93 1.48 1.75 0.1M
2025-04-04 1.61 1.61 1.42 1.55 0.0M
2025-04-03 1.76 1.86 1.66 1.67 0.0M
2025-04-02 1.86 1.92 1.80 1.85 0.0M
2025-04-01 1.88 1.90 1.77 1.84 0.0M
2025-03-31 1.76 1.90 1.75 1.89 0.0M
2025-03-28 1.92 1.92 1.76 1.76 0.1M
2025-03-27 1.86 1.94 1.75 1.94 0.0M
2025-03-26 1.85 1.85 1.64 1.80 0.0M
2025-03-25 1.94 1.94 1.74 1.85 0.0M
2025-03-24 1.80 2.10 1.78 2.00 0.2M
2025-03-21 2.59 2.59 1.99 2.10 1.0M
2025-03-20 2.65 2.79 2.54 2.59 0.0M
2025-03-19 2.49 2.69 2.45 2.62 0.0M
2025-03-18 2.25 2.55 2.25 2.45 0.0M
2025-03-17 2.17 2.34 2.10 2.34 0.0M
2025-03-14 2.15 2.20 2.06 2.08 0.0M
2025-03-13 2.13 2.18 2.04 2.12 0.1M
2025-03-12 2.01 2.18 2.01 2.13 0.1M
2025-03-11 1.97 2.06 1.93 1.98 0.0M
2025-03-10 1.71 1.96 1.71 1.90 6.9M
2025-03-07 1.74 1.74 1.70 1.70 0.0M
2025-03-06 1.72 1.77 1.70 1.71 0.1M
2025-03-05 1.68 1.82 1.68 1.75 0.0M
2025-03-04 1.65 1.80 1.60 1.80 0.0M
2025-03-03 1.68 1.80 1.65 1.67 0.0M
2025-02-28 1.74 1.80 1.65 1.80 0.0M
2025-02-27 1.79 1.79 1.64 1.64 0.0M
2025-02-26 1.80 1.83 1.70 1.72 0.1M
2025-02-25 1.92 1.92 1.83 1.83 0.0M
2025-02-24 1.94 1.94 1.80 1.85 0.0M
2025-02-21 1.81 1.84 1.80 1.82 0.0M
2025-02-20 1.80 1.97 1.80 1.88 0.0M
2025-02-19 1.62 1.90 1.62 1.86 0.0M
2025-02-18 1.94 1.94 1.88 1.88 0.0M
2025-02-14 2.03 2.04 1.62 1.93 0.0M
2025-02-13 1.85 1.97 1.81 1.95 0.0M
2025-02-12 1.83 1.83 1.70 1.81 0.0M
2025-02-11 1.88 1.90 1.59 1.69 0.0M
2025-02-10 1.65 1.90 1.60 1.88 0.0M
2025-02-07 1.75 1.75 1.61 1.72 0.0M
2025-02-06 1.75 1.86 1.75 1.81 0.0M
2025-02-05 1.67 1.67 1.61 1.64 0.0M
2025-02-04 1.85 1.85 1.60 1.62 0.2M
2025-02-03 1.72 1.76 1.68 1.68 0.1M
2025-01-31 1.72 1.76 1.72 1.72 0.0M
2025-01-30 1.75 1.75 1.71 1.72 0.0M
2025-01-29 1.65 1.75 1.61 1.75 0.0M
2025-01-28 1.60 1.63 1.60 1.63 0.0M
2025-01-27 1.57 1.61 1.57 1.57 0.0M
2025-01-24 1.51 1.58 1.51 1.57 0.0M
2025-01-23 1.48 1.53 1.48 1.50 0.0M
2025-01-22 1.45 1.50 1.45 1.50 0.1M
2025-01-21 1.39 1.45 1.39 1.45 0.1M
2025-01-17 1.45 1.45 1.35 1.41 0.0M
2025-01-15 1.31 1.45 1.30 1.39 0.0M
2025-01-14 1.36 1.38 1.31 1.35 0.0M
2025-01-13 1.38 1.43 1.29 1.36 0.0M
2025-01-10 1.47 1.47 1.34 1.40 0.0M
2025-01-08 1.48 1.48 1.46 1.46 0.0M
2025-01-07 1.32 1.58 1.32 1.49 0.0M
2025-01-06 1.36 1.56 1.30 1.48 0.0M
2025-01-03 1.60 1.60 1.43 1.50 0.0M
2025-01-02 1.55 1.58 1.54 1.58 0.0M