Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GDRZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.40 | -0.04 | -1.08% | 3.10 | 3.40 | 3.10 | 47,806 |
| May 09 2024 | 3.437 | 0.09 | 2.75% | 3.39 | 3.4525 | 3.3575 | 37,962 |
| May 08 2024 | 3.345 | 0.07 | 1.98% | 3.28 | 3.39 | 3.28 | 104,015 |
| May 07 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.25 | 77,410 |
| May 06 2024 | 3.28 | 0.00 | 0.00% | 3.50 | 3.50 | 3.27 | 138,053 |
| May 03 2024 | 3.28 | 0.02 | 0.61% | 3.22 | 3.33 | 3.22 | 210,195 |
| May 02 2024 | 3.26 | 0.04 | 1.24% | 3.2488 | 3.26 | 3.15 | 401,665 |
| May 01 2024 | 3.22 | 0.04 | 1.26% | 3.24 | 3.25 | 3.17 | 111,876 |
| Apr 30 2024 | 3.18 | -0.03 | -0.93% | 3.25 | 3.25 | 3.102 | 227,268 |
| Apr 29 2024 | 3.21 | -0.04 | -1.23% | 3.27 | 3.28 | 3.19 | 21,102 |
| Apr 26 2024 | 3.25 | 0.13 | 4.17% | 3.12 | 3.255 | 3.11 | 42,519 |
| Apr 25 2024 | 3.12 | 0.20 | 6.85% | 2.96 | 3.12 | 2.92 | 144,285 |
| Apr 24 2024 | 2.92 | 0.02 | 0.69% | 2.88 | 2.94 | 2.88 | 32,842 |
| Apr 23 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.96 | 2.87 | 120,050 |
| Apr 22 2024 | 2.90 | 0.00 | 0.00% | 2.88 | 2.90 | 2.88 | 207,050 |
| Apr 19 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.92 | 2.86 | 38,877 |
| Apr 18 2024 | 2.90 | -0.03 | -1.02% | 2.9082 | 2.93 | 2.90 | 34,133 |
| Apr 17 2024 | 2.93 | -0.05 | -1.68% | 2.98 | 3.03 | 2.915 | 46,384 |
| Apr 16 2024 | 2.98 | 0.04 | 1.36% | 3.01 | 3.01 | 2.97 | 43,700 |
| Apr 15 2024 | 2.94 | -0.01 | -0.34% | 2.99 | 3.00 | 2.925 | 18,268 |
| Apr 12 2024 | 2.95 | 0.01 | 0.34% | 2.86 | 2.97 | 2.86 | 17,012 |
| Apr 11 2024 | 2.94 | 0.03 | 1.03% | 2.95 | 2.95 | 2.94 | 13,020 |
| Apr 10 2024 | 2.91 | -0.09 | -3.00% | 2.95 | 2.97 | 2.90 | 10,660 |
| Apr 09 2024 | 3.00 | 0.05 | 1.69% | 2.96 | 3.01 | 2.92 | 152,651 |
| Apr 08 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.95 | 20,483 |
| Apr 05 2024 | 3.00 | 0.03 | 1.01% | 2.97 | 3.00 | 2.96 | 79,019 |
| Apr 04 2024 | 2.97 | -0.01 | -0.34% | 3.00 | 3.00 | 2.97 | 22,503 |
| Apr 03 2024 | 2.98 | -0.03 | -1.00% | 3.01 | 3.02 | 2.97 | 48,109 |
| Apr 02 2024 | 3.01 | -0.05 | -1.63% | 3.10 | 3.10 | 2.95 | 493,351 |
| Apr 01 2024 | 3.06 | 0.05 | 1.66% | 3.02 | 3.11 | 3.02 | 79,507 |
| Mar 28 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.11 | 2.99 | 196,420 |
| Mar 27 2024 | 3.01 | 0.00 | 0.00% | 3.08 | 3.08 | 3.01 | 31,557 |
| Mar 26 2024 | 3.0101 | -0.01 | -0.33% | 3.00 | 3.11 | 3.00 | 14,852 |
| Mar 25 2024 | 3.02 | 0.01 | 0.33% | 3.05 | 3.10 | 3.01 | 11,422 |
| Mar 22 2024 | 3.01 | 0.09 | 3.08% | 2.76 | 3.11 | 2.75 | 81,395 |
| Mar 21 2024 | 2.92 | -0.05 | -1.68% | 2.85 | 3.08 | 2.6627 | 104,713 |
| Mar 20 2024 | 2.97 | 0.00 | 0.00% | 3.12 | 3.12 | 2.97 | 21,212 |
| Mar 19 2024 | 2.97 | 0.00 | 0.15% | 2.95 | 3.00 | 2.90 | 14,750 |
| Mar 18 2024 | 2.9655 | -0.05 | -1.80% | 2.97 | 3.0625 | 2.82 | 57,894 |
| Mar 15 2024 | 3.02 | -0.08 | -2.42% | 3.00 | 3.105 | 3.00 | 4,382 |
| Mar 14 2024 | 3.095 | 0.06 | 1.81% | 3.02 | 3.38 | 3.00 | 220,007 |
| Mar 13 2024 | 3.04 | -0.06 | -1.89% | 3.08 | 3.08 | 3.04 | 117,232 |
| Mar 12 2024 | 3.0987 | 0.00 | -0.04% | 3.10 | 3.10 | 3.07 | 15,060 |
| Mar 11 2024 | 3.10 | 0.04 | 1.31% | 3.00 | 3.10 | 3.00 | 11,664 |
| Mar 08 2024 | 3.06 | 0.05 | 1.66% | 3.08 | 3.13 | 3.05 | 20,504 |
| Mar 07 2024 | 3.01 | 0.01 | 0.33% | 3.13 | 3.14 | 3.00 | 19,035 |
| Mar 06 2024 | 3.00 | -0.07 | -2.28% | 3.09 | 3.09 | 3.00 | 189,470 |
| Mar 05 2024 | 3.07 | -0.11 | -3.46% | 3.13 | 3.13 | 3.05 | 166,511 |
| Mar 04 2024 | 3.18 | 0.00 | 0.00% | 3.21 | 3.21 | 3.18 | 24,928 |
| Mar 01 2024 | 3.18 | 0.05 | 1.60% | 3.09 | 3.26 | 3.09 | 29,866 |
| Feb 29 2024 | 3.13 | 0.02 | 0.64% | 3.09 | 3.1523 | 3.06 | 76,953 |
| Feb 28 2024 | 3.11 | 0.05 | 1.63% | 3.08 | 3.17 | 3.065 | 63,441 |
| Feb 27 2024 | 3.06 | -0.07 | -2.24% | 3.10 | 3.10 | 3.05 | 14,030 |
| Feb 26 2024 | 3.13 | 0.04 | 1.29% | 3.14 | 3.14 | 3.1166 | 5,224 |
| Feb 23 2024 | 3.09 | -0.01 | -0.32% | 3.1125 | 3.12 | 3.09 | 78,333 |
| Feb 22 2024 | 3.10 | -0.01 | -0.16% | 3.15 | 3.15 | 3.10 | 65,399 |
| Feb 21 2024 | 3.105 | -0.01 | -0.16% | 3.10 | 3.21 | 3.09 | 103,300 |
| Feb 20 2024 | 3.11 | -0.06 | -1.89% | 3.12 | 3.1206 | 3.05 | 365,050 |
| Feb 16 2024 | 3.17 | -0.01 | -0.31% | 3.18 | 3.18 | 3.10 | 22,917 |
| Feb 15 2024 | 3.18 | 0.00 | 0.00% | 3.23 | 3.23 | 3.18 | 33,135 |
| Feb 14 2024 | 3.18 | 0.03 | 0.95% | 3.20 | 3.245 | 3.17 | 75,715 |
| Feb 13 2024 | 3.15 | -0.04 | -1.19% | 3.205 | 3.22 | 3.15 | 33,225 |
| Feb 12 2024 | 3.188 | 0.01 | 0.25% | 3.35 | 3.35 | 3.15 | 312,300 |
