Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gold Royalty Corp
(NY:
GROY
)
2.050
+0.060 (+3.02%)
Official Closing Price
Updated: 4:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.100
3.180
2.955
2.990
510,979
-0.13(-4.17%)
May 27, 2022
3.180
3.260
3.070
3.120
202,013
-0.05(-1.58%)
May 26, 2022
3.040
3.255
3.040
3.170
361,370
+0.13(+4.28%)
May 25, 2022
3.250
3.250
3.040
3.040
484,869
-0.22(-6.75%)
May 24, 2022
3.260
3.277
3.160
3.260
351,545
-0.02(-0.61%)
May 23, 2022
3.260
3.330
3.190
3.280
419,646
+0.13(+4.13%)
May 20, 2022
3.270
3.300
3.055
3.150
384,926
-0.09(-2.78%)
May 19, 2022
3.200
3.390
3.085
3.240
517,253
+0.18(+5.88%)
May 18, 2022
3.120
3.180
3.000
3.060
423,231
-0.09(-2.86%)
May 17, 2022
3.150
3.400
3.110
3.150
541,602
+0.20(+6.78%)
May 16, 2022
3.040
3.110
2.890
2.950
465,737
-0.12(-3.91%)
May 13, 2022
2.820
3.200
2.790
3.070
735,953
+0.29(+10.43%)
May 12, 2022
3.010
3.030
2.750
2.780
1,218,836
-0.23(-7.64%)
May 11, 2022
3.130
3.250
2.980
3.010
935,698
-0.11(-3.53%)
May 10, 2022
3.130
3.240
3.060
3.120
496,730
-0.01(-0.32%)
May 09, 2022
3.410
3.450
3.120
3.130
771,408
-0.32(-9.28%)
May 06, 2022
3.500
3.590
3.450
3.450
379,606
-0.09(-2.54%)
May 05, 2022
3.840
3.840
3.500
3.540
389,737
-0.21(-5.60%)
May 04, 2022
3.600
3.760
3.520
3.750
320,157
+0.12(+3.31%)
May 03, 2022
3.550
3.680
3.450
3.630
446,527
+0.08(+2.25%)
May 02, 2022
3.570
3.580
3.450
3.550
543,002
-0.05(-1.39%)
Apr 29, 2022
3.740
3.770
3.540
3.600
402,105
-0.13(-3.49%)
Apr 28, 2022
3.600
3.730
3.510
3.730
414,421
+0.18(+5.07%)
Apr 27, 2022
3.630
3.697
3.510
3.550
679,585
-0.05(-1.39%)
Apr 26, 2022
3.750
3.750
3.580
3.600
534,547
-0.14(-3.74%)
Apr 25, 2022
3.900
3.901
3.590
3.740
1,889,144
-0.24(-6.03%)
Apr 22, 2022
4.160
4.180
3.960
3.980
735,531
-0.19(-4.56%)
Apr 21, 2022
4.330
4.400
4.090
4.170
737,111
-0.16(-3.70%)
Apr 20, 2022
4.400
4.420
4.190
4.330
706,499
-0.11(-2.48%)
Apr 19, 2022
4.320
4.445
4.210
4.440
993,975
+0.14(+3.26%)
Apr 18, 2022
4.230
4.340
4.121
4.300
933,551
+0.11(+2.63%)
Apr 14, 2022
4.120
4.210
4.050
4.190
587,824
+0.12(+2.95%)
Apr 13, 2022
4.100
4.150
4.040
4.070
747,612
+0.03(+0.74%)
Apr 12, 2022
4.380
4.418
4.000
4.040
1,589,436
-0.25(-5.83%)
Apr 11, 2022
4.050
4.330
4.000
4.290
2,195,791
+0.30(+7.52%)
Apr 08, 2022
4.060
4.110
3.930
3.990
1,319,473
-0.02(-0.50%)
Apr 07, 2022
4.240
4.260
4.000
4.010
1,626,554
-0.19(-4.52%)
Apr 06, 2022
4.100
4.220
4.010
4.200
917,444
+0.05(+1.20%)
Apr 05, 2022
4.380
4.450
4.120
4.150
700,195
-0.25(-5.68%)
Apr 04, 2022
4.280
4.430
4.110
4.400
885,069
+0.18(+4.27%)
Apr 01, 2022
4.070
4.235
4.030
4.220
859,756
+0.10(+2.43%)
Mar 31, 2022
3.910
4.150
3.870
4.120
914,197
+0.15(+3.78%)
Mar 30, 2022
3.970
4.090
3.900
3.970
516,326
+0.04(+1.02%)
Mar 29, 2022
3.900
3.970
3.820
3.930
373,160
+0.03(+0.77%)
Mar 28, 2022
4.070
4.110
3.890
3.900
699,793
-0.24(-5.80%)
Mar 25, 2022
4.240
4.250
4.080
4.140
321,742
-0.10(-2.36%)
Mar 24, 2022
4.100
4.280
4.000
4.240
1,009,145
+0.14(+3.41%)
Mar 23, 2022
3.990
4.110
3.870
4.100
543,882
+0.16(+4.06%)
Mar 22, 2022
4.040
4.100
3.910
3.940
406,818
-0.13(-3.19%)
Mar 21, 2022
4.130
4.350
4.070
4.070
978,352
-0.05(-1.21%)
Mar 18, 2022
4.140
4.180
4.001
4.120
2,533,770
+0.06(+1.48%)
Mar 17, 2022
3.820
4.090
3.812
4.060
1,223,786
+0.25(+6.56%)
Mar 16, 2022
3.900
3.920
3.790
3.810
492,745
-0.09(-2.31%)
Mar 15, 2022
3.810
3.980
3.730
3.900
699,535
+0.03(+0.78%)
Mar 14, 2022
3.820
3.980
3.740
3.870
804,139
+0.12(+3.20%)
Mar 11, 2022
3.780
3.810
3.720
3.750
458,553
-0.06(-1.57%)
Mar 10, 2022
3.890
3.930
3.710
3.810
625,750
-0.08(-2.06%)
Mar 09, 2022
3.960
3.980
3.760
3.890
558,234
-0.15(-3.71%)
Mar 08, 2022
3.900
4.160
3.610
4.040
1,386,520
+0.21(+5.48%)
Mar 07, 2022
4.030
4.080
3.800
3.830
1,287,255
-0.19(-4.73%)
Mar 04, 2022
4.080
4.150
4.000
4.020
628,658
-0.08(-1.95%)
Mar 03, 2022
4.070
4.100
3.960
4.100
493,810
+0.04(+0.99%)
Mar 02, 2022
4.080
4.090
3.930
4.060
594,756
+0.05(+1.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.