Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gold Reserve Ltd [Bermuda] (TSV:GRZ)

1.760 +0.170 (+10.69%)

Streaming Delayed Price Updated: 1:21 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2025	1.710	1.740	1.450	1.590	37,878	-0.26(-14.05%)
Nov 26, 2025	1.910	1.910	1.650	1.850	50,942	-0.16(-7.96%)
Nov 25, 2025	1.840	2.010	1.670	2.010	83,920	+0.18(+9.84%)
Nov 24, 2025	1.710	1.830	1.710	1.830	25,926	+0.13(+7.65%)
Nov 21, 2025	1.700	1.740	1.700	1.700	5,501	+0.05(+3.03%)
Nov 20, 2025	1.680	1.690	1.650	1.650	3,025	-0.09(-5.17%)
Nov 19, 2025	1.710	1.860	1.620	1.740	35,175	-0.05(-2.79%)
Nov 18, 2025	1.860	1.900	1.790	1.790	12,347	-0.11(-5.79%)
Nov 17, 2025	2.120	2.120	1.850	1.900	8,801	-0.04(-2.06%)
Nov 14, 2025	1.950	1.950	1.930	1.940	2,260	-0.03(-1.52%)
Nov 13, 2025	2.120	2.190	1.930	1.970	8,950	-0.04(-1.99%)
Nov 12, 2025	2.040	2.040	2.000	2.010	6,776	-0.02(-0.99%)
Nov 11, 2025	2.160	2.160	2.010	2.030	13,288	-0.12(-5.58%)
Nov 10, 2025	2.390	2.470	2.150	2.150	12,215	-0.05(-2.27%)
Nov 07, 2025	2.400	2.400	2.200	2.200	9,104	-0.15(-6.38%)
Nov 06, 2025	2.430	2.430	2.350	2.350	5,100	-0.17(-6.75%)
Nov 05, 2025	2.300	2.520	2.300	2.520	13,710	+0.11(+4.56%)
Nov 04, 2025	2.050	2.420	2.050	2.410	23,850	+0.11(+4.78%)
Nov 03, 2025	2.190	2.310	2.190	2.300	48,602	+0.10(+4.55%)
Oct 31, 2025	2.230	2.320	2.200	2.200	39,456	+0.01(+0.46%)
Oct 30, 2025	2.160	2.190	2.160	2.190	3,700	+0.00(+0.00%)
Oct 29, 2025	2.190	2.200	2.140	2.190	91,500	+0.04(+1.86%)
Oct 28, 2025	2.120	2.150	2.100	2.150	10,300	+0.12(+5.91%)
Oct 27, 2025	1.910	2.200	1.910	2.030	19,350	+0.09(+4.64%)
Oct 24, 2025	2.130	2.130	1.920	1.940	25,310	+0.07(+3.74%)
Oct 23, 2025	1.820	1.970	1.820	1.870	37,270	+0.02(+1.08%)
Oct 22, 2025	2.100	2.110	1.850	1.850	32,217	-0.20(-9.76%)
Oct 21, 2025	2.050	2.100	2.040	2.050	9,050	+0.01(+0.49%)
Oct 20, 2025	2.100	2.180	2.040	2.040	6,030	+0.01(+0.49%)
Oct 17, 2025	2.110	2.160	2.030	2.030	8,182	-0.07(-3.33%)
Oct 16, 2025	2.260	2.300	2.100	2.100	16,893	-0.05(-2.33%)
Oct 15, 2025	2.170	2.300	2.150	2.150	29,713	-0.04(-1.83%)
Oct 14, 2025	1.950	2.220	1.850	2.190	22,908	+0.10(+4.78%)
Oct 10, 2025				2.090	0	-0.11(-5.00%)
Oct 09, 2025	2.240	2.250	2.000	2.200	32,280	+0.12(+5.77%)
Oct 08, 2025	2.230	2.340	2.080	2.080	14,619	-0.10(-4.59%)
Oct 07, 2025	2.230	2.230	2.090	2.180	28,900	-0.05(-2.24%)
Oct 06, 2025	2.230	2.290	2.230	2.230	27,285	-0.04(-1.76%)
Oct 03, 2025	2.310	2.330	2.250	2.270	38,800	-0.09(-3.81%)
Oct 02, 2025	2.530	2.530	2.300	2.360	20,790	+0.04(+1.72%)
Oct 01, 2025	2.420	2.420	2.320	2.320	5,300	+0.02(+0.87%)
Sep 30, 2025	2.350	2.500	2.300	2.300	28,410	-0.03(-1.29%)
Sep 29, 2025	2.590	2.590	2.330	2.330	30,451	-0.13(-5.28%)
Sep 26, 2025	2.540	2.640	2.420	2.460	5,526	+0.05(+2.07%)
Sep 25, 2025	2.500	2.590	2.390	2.410	9,116	-0.09(-3.60%)
Sep 24, 2025	2.500	2.570	2.350	2.500	61,174	+0.16(+6.84%)
Sep 23, 2025	2.200	2.550	2.200	2.340	204,205	+0.19(+8.84%)
Sep 22, 2025	2.280	2.280	2.150	2.150	147,809	-0.06(-2.71%)
Sep 19, 2025	2.580	2.580	2.150	2.210	66,987	+0.01(+0.45%)
Sep 18, 2025	3.610	3.610	1.830	2.200	150,998	-1.59(-41.95%)
Sep 17, 2025	3.480	4.000	3.470	3.790	54,056	+0.34(+9.86%)
Sep 16, 2025	3.050	3.480	3.050	3.450	257,501	+0.42(+13.86%)
Sep 15, 2025	3.210	3.210	2.840	3.030	8,826	-0.15(-4.72%)
Sep 12, 2025	3.060	3.180	3.050	3.180	1,270	+0.01(+0.32%)
Sep 11, 2025	3.170	3.190	3.080	3.170	6,456	+0.01(+0.32%)
Sep 10, 2025	3.550	3.710	3.110	3.160	33,513	-0.33(-9.46%)
Sep 09, 2025	3.150	3.500	3.080	3.490	25,739	+0.32(+10.09%)
Sep 08, 2025	3.440	3.440	3.050	3.170	18,219	-0.07(-2.16%)
Sep 05, 2025	3.360	3.360	3.240	3.240	8,000	-0.24(-6.90%)
Sep 04, 2025	3.370	3.600	2.890	3.480	32,314	+0.11(+3.26%)
Sep 03, 2025	3.310	3.510	3.220	3.370	39,362	-0.08(-2.32%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gold Reserve Ltd [Bermuda] (TSV:GRZ)

Historical Prices