Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,075.75 -8.50 (-0.21%) Dow Futures
33,989.00 -57.00 (-0.17%) Nasdaq Futures
12,189.75 -32.50 (-0.27%) Russell 2000 Futures
1,914.60 -4.90 (-0.26%) Crude Oil
80.10 +0.42 (+0.53%) Gold
1,940.90 -4.70 (-0.24%)
Gold Reserve Inc. (GDRZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Jan 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 5,100 |
| Jan 25, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 11,100 |
| Jan 24, 2023 | 1.2530 | 1.2530 | 1.2500 | 1.2500 | 1.2500 | 5,400 |
| Jan 23, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 14,800 |
| Jan 20, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,300 |
| Jan 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 32,300 |
| Jan 17, 2023 | 1.2800 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 8,500 |
| Jan 13, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,100 |
| Jan 12, 2023 | 1.3000 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 3,400 |
| Jan 11, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 21,700 |
| Jan 10, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 500 |
| Jan 09, 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | 1.4200 | 2,000 |
| Jan 06, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 5,300 |
| Jan 05, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 6,100 |
| Jan 04, 2023 | 1.4700 | 1.4700 | 1.2500 | 1.2500 | 1.2500 | 3,100 |
| Jan 03, 2023 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 600 |
| Dec 30, 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 10,200 |
| Dec 29, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 12,200 |
| Dec 28, 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 41,200 |
| Dec 27, 2022 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | 1.3000 | 1,200 |
| Dec 23, 2022 | 1.1780 | 1.2000 | 1.1780 | 1.2000 | 1.2000 | 600 |
| Dec 22, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 300 |
| Dec 21, 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 4,700 |
| Dec 20, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 19, 2022 | 1.1400 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 48,500 |
| Dec 16, 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 500 |
| Dec 15, 2022 | 1.4000 | 1.4000 | 1.1900 | 1.1900 | 1.1900 | 7,400 |
| Dec 14, 2022 | 1.1780 | 1.5500 | 1.1780 | 1.5500 | 1.5500 | 30,300 |
| Dec 13, 2022 | 1.2100 | 1.2120 | 1.2100 | 1.2120 | 1.2120 | 800 |
| Dec 12, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Dec 09, 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 16,300 |
| Dec 08, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 5,800 |
| Dec 07, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 600 |
| Dec 06, 2022 | 1.1600 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 12,900 |
| Dec 05, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1480 | 1.1480 | 38,300 |
| Dec 02, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| Dec 01, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 10,000 |
| Nov 30, 2022 | 1.1000 | 1.1430 | 1.1000 | 1.1420 | 1.1420 | 41,600 |
| Nov 29, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1060 | 1.1060 | 10,100 |
| Nov 28, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,100 |
| Nov 25, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| Nov 23, 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 10,000 |
| Nov 22, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 100 |
| Nov 21, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
| Nov 18, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 2,500 |
| Nov 17, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
| Nov 16, 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Nov 15, 2022 | 1.0920 | 1.1050 | 1.0920 | 1.1050 | 1.1050 | 3,200 |
| Nov 14, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Nov 11, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Nov 10, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Nov 09, 2022 | 1.1000 | 1.1040 | 1.1000 | 1.1040 | 1.1040 | 10,000 |
| Nov 08, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 10,700 |
| Nov 07, 2022 | 1.0750 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 6,900 |
| Nov 04, 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 3,000 |
| Nov 03, 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 41,700 |
| Nov 02, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
| Nov 01, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Oct 31, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Oct 28, 2022 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 8,000 |
| Oct 27, 2022 | 1.0300 | 1.0340 | 1.0300 | 1.0300 | 1.0300 | 6,000 |
| Oct 26, 2022 | 1.0500 | 1.0750 | 1.0300 | 1.0300 | 1.0300 | 30,000 |
| Oct 25, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| Oct 24, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 21, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 20, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 4,400 |
| Oct 19, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 18, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Oct 17, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 14, 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 20,000 |
| Oct 13, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,000 |
| Oct 12, 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
| Oct 11, 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 8,000 |
| Oct 10, 2022 | 0.9200 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 8,100 |
| Oct 07, 2022 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,100 |
| Oct 06, 2022 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 1.0600 | 4,100 |
| Oct 05, 2022 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 28,500 |
| Oct 04, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| Oct 03, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 |
| Sep 30, 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Sep 29, 2022 | 0.9640 | 1.0100 | 0.9640 | 1.0100 | 1.0100 | 212,900 |
| Sep 28, 2022 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 30,000 |
| Sep 27, 2022 | 0.9550 | 0.9640 | 0.9550 | 0.9550 | 0.9550 | 14,500 |
| Sep 26, 2022 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 1,900 |
| Sep 23, 2022 | 0.9700 | 0.9810 | 0.9550 | 0.9810 | 0.9810 | 56,100 |
| Sep 22, 2022 | 0.9990 | 1.0100 | 0.9690 | 0.9690 | 0.9690 | 13,900 |
| Sep 21, 2022 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 100 |
| Sep 20, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Sep 19, 2022 | 0.9550 | 0.9900 | 0.9550 | 0.9900 | 0.9900 | 4,300 |
| Sep 16, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 15, 2022 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 1.0000 | 4,600 |
| Sep 14, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Sep 13, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 9,500 |
| Sep 12, 2022 | 0.9500 | 0.9650 | 0.9500 | 0.9650 | 0.9650 | 70,000 |
| Sep 09, 2022 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| Sep 08, 2022 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 200 |
| Sep 07, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 |
| Sep 06, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
