GOLD RESV Historical Stock Price

Below is the stock price history for Gold Resv GRZ. Data is recorded each day for the historical open, high, low, close and volume. The Gold Resv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gold Resv Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-14 2.85 2.90 2.81 2.90 3,703
2013-03-13 2.82 2.86 2.80 2.80 523
2013-03-12 2.78 2.87 2.78 2.81 1,489
2013-03-11 2.77 2.80 2.75 2.79 3,476
2013-03-08 2.89 2.90 2.80 2.89 2,910
2013-03-07 2.78 2.89 2.78 2.88 1,643
2013-03-06 2.79 2.80 2.77 2.79 1,716
2013-03-05 2.70 2.80 2.70 2.76 3,264
2013-03-04 2.61 2.72 2.61 2.71 2,427
2013-03-01 2.56 2.69 2.55 2.68 8,457
2013-02-28 2.49 2.64 2.49 2.64 20,352
2013-02-27 2.59 2.59 2.50 2.50 5,430
2013-02-26 2.55 2.62 2.53 2.59 17,654
2013-02-25 2.83 2.85 2.54 2.54 8,398
2013-02-22 2.60 2.73 2.60 2.73 20,566
2013-02-21 2.65 2.71 2.60 2.66 9,108
2013-02-20 2.89 2.89 2.66 2.67 10,637
2013-02-19 2.96 3.00 2.83 2.85 11,141
2013-02-15 3.03 3.04 2.98 3.00 3,937
2013-02-14 3.01 3.03 2.99 3.01 852
2013-02-13 3.01 3.05 2.99 3.01 2,316
2013-02-12 3.06 3.10 3.00 3.02 1,308
2013-02-11 2.99 3.09 2.98 3.09 2,141
2013-02-08 2.95 3.05 2.92 3.00 3,682
2013-02-07 3.00 3.01 2.95 2.99 3,831
2013-02-06 2.97 3.01 2.96 3.00 13,039
2013-02-05 2.97 3.06 2.97 3.01 2,798
2013-02-04 2.96 3.02 2.96 2.99 3,519
2013-02-01 2.92 3.00 2.92 2.97 5,022
2013-01-31 2.90 2.95 2.87 2.91 1,417

» More Gold Resv Stock Price History

To see other companies like Gold Resv (GRZ), view our stock market today for news, and other data.