GROY
GOLD ROYALTY (GROY)
NYSE
$3.47+$0.03 (+0.76%)
Price as of Aug 24, 2026 4:14 AM EDT
  • $797.0M
    Market Cap
  • 8.52%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +31.30%
    Low Price$2.59
    High Price$3.44
  • 3 Months
    +6.83%
    Low Price$2.52
    High Price$3.44
  • 1 Year
    +8.52%
    Low Price$2.52
    High Price$5.21
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.47
3.48
3.40
3.44
+1.47%
2,158,101
08/20/2026
3.32
3.45
3.31
3.39
+1.19%
2,712,628
08/19/2026
3.26
3.40
3.22
3.35
+7.03%
3,434,842
08/18/2026
3.15
3.19
3.10
3.13
-2.19%
1,594,532
08/17/2026
3.17
3.24
3.13
3.20
+1.91%
2,692,689
08/14/2026
3.14
3.21
3.11
3.14
+1.29%
2,175,709
08/13/2026
3.14
3.17
3.07
3.10
-2.21%
2,082,418
08/12/2026
3.15
3.20
3.09
3.17
+2.59%
2,692,649
08/11/2026
3.08
3.11
3.02
3.09
+0.32%
2,265,447
08/10/2026
3.01
3.11
2.94
3.08
+1.65%
2,932,425
08/07/2026
3.00
3.08
2.99
3.03
+5.57%
4,082,818
08/06/2026
2.89
2.89
2.77
2.87
-0.69%
2,567,373
08/05/2026
2.82
2.93
2.79
2.89
+7.43%
3,449,073
08/05/2026
$0.01 Earnings
08/04/2026
2.65
2.72
2.64
2.69
+3.46%
3,019,800
08/03/2026
2.62
2.62
2.57
2.60
0.00%
1,618,907
07/31/2026
2.64
2.65
2.58
2.60
-3.35%
1,840,178
07/30/2026
2.65
2.71
2.59
2.69
+3.07%
2,900,766
07/29/2026
2.60
2.67
2.56
2.61
+0.77%
1,844,613
07/28/2026
2.59
2.63
2.55
2.59
-1.89%
2,009,518
07/27/2026
2.60
2.66
2.55
2.64
+2.72%
2,575,223
07/24/2026
2.61
2.61
2.55
2.57
-0.39%
1,536,500
07/23/2026
2.58
2.60
2.55
2.58
-2.27%
1,602,487
07/22/2026
2.63
2.72
2.61
2.64
+0.76%
2,281,739
07/21/2026
2.56
2.65
2.56
2.62
+3.97%
2,105,439
07/20/2026
2.55
2.57
2.50
2.52
-1.18%
1,639,567
07/17/2026
2.50
2.59
2.49
2.55
+1.19%
1,961,044
07/16/2026
2.53
2.54
2.45
2.52
-1.95%
2,547,396
07/15/2026
2.57
2.61
2.53
2.57
-0.77%
1,158,450
07/14/2026
2.57
2.66
2.55
2.59
+1.17%
1,961,142
07/13/2026
2.58
2.61
2.53
2.56
-2.29%
1,868,915
07/10/2026
2.58
2.63
2.58
2.62
0.00%
1,018,187
07/09/2026
2.63
2.66
2.60
2.62
+0.77%
1,241,860
07/08/2026
2.59
2.64
2.54
2.60
-1.89%
2,104,832
07/07/2026
2.76
2.78
2.63
2.65
-5.02%
1,643,933
07/06/2026
2.91
2.93
2.76
2.79
-2.45%
1,651,148
07/02/2026
2.85
2.93
2.81
2.86
+3.62%
1,809,043
07/01/2026
2.77
2.84
2.75
2.76
0.00%
1,346,353
06/30/2026
2.75
2.77
2.70
2.76
+0.36%
1,210,684
06/29/2026
2.79
2.80
2.73
2.75
-2.14%
1,730,115
06/26/2026
2.71
2.85
2.71
2.81
+4.85%
1,385,414
06/25/2026
2.71
2.75
2.67
2.68
0.00%
1,744,955
06/24/2026
2.72
2.84
2.66
2.68
-4.96%
2,856,552
06/23/2026
2.76
2.88
2.76
2.82
+0.71%
2,916,485
06/22/2026
2.78
2.85
2.73
2.80
-2.44%
2,159,902
06/18/2026
2.92
2.97
2.83
2.87
-1.37%
3,226,403
06/17/2026
3.04
3.10
2.91
2.91
-4.59%
2,200,798
06/16/2026
3.05
3.14
3.02
3.05
+2.35%
1,550,009
06/15/2026
3.03
3.10
2.96
2.98
+3.47%
2,003,896
06/12/2026
2.88
2.94
2.83
2.88
+1.05%
1,394,724
06/11/2026
2.72
2.85
2.69
2.85
+5.56%
2,153,721
06/10/2026
2.73
2.84
2.69
2.70
-4.93%
2,552,958
06/09/2026
2.90
2.94
2.74
2.84
-0.70%
2,138,905
06/08/2026
2.83
2.91
2.82
2.86
+1.06%
2,001,526
06/05/2026
3.06
3.09
2.83
2.83
-9.00%
3,250,445
06/04/2026
3.10
3.18
3.10
3.11
+0.65%
734,431
06/03/2026
3.17
3.20
3.08
3.09
-4.04%
1,271,734
06/02/2026
3.22
3.28
3.17
3.22
+2.22%
2,120,567
06/01/2026
3.20
3.26
3.11
3.15
-3.08%
1,552,722
05/29/2026
3.23
3.31
3.18
3.25
+1.56%
1,864,685
05/28/2026
3.15
3.27
3.10
3.20
+1.27%
2,955,909
05/27/2026
3.21
3.24
3.15
3.16
-3.36%
825,795
05/26/2026
3.17
3.29
3.16
3.27
+4.14%
1,246,793
05/22/2026
3.20
3.21
3.10
3.14
-2.48%
1,762,232
05/21/2026
3.17
3.27
3.14
3.22
0.00%
1,266,697
05/20/2026
3.14
3.22
3.07
3.22
+3.21%
1,567,529
05/19/2026
3.23
3.23
3.09
3.12
-4.29%
2,327,630
05/18/2026
3.33
3.38
3.22
3.26
-1.81%
1,980,422
05/15/2026
3.45
3.46
3.27
3.32
-6.74%
3,071,280
05/14/2026
3.70
3.75
3.55
3.56
-4.56%
1,012,787
05/13/2026
3.69
3.76
3.61
3.73
+0.27%
1,741,763
05/12/2026
3.70
3.73
3.55
3.72
0.00%
1,619,059
05/11/2026
3.61
3.76
3.60
3.72
+3.05%
1,952,683
05/08/2026
3.64
3.71
3.53
3.61
+0.28%
1,747,245
05/07/2026
3.60
3.76
3.57
3.60
+2.27%
2,353,041
05/06/2026
3.53
3.59
3.48
3.52
+2.33%
2,402,726
05/06/2026
$0.01 Earnings
05/05/2026
3.50
3.52
3.43
3.44
0.00%
1,141,259
05/04/2026
3.43
3.53
3.39
3.44
0.00%
1,696,766
05/01/2026
3.44
3.48
3.41
3.44
+0.29%
1,366,734
04/30/2026
3.48
3.52
3.41
3.43
+1.78%
1,828,866
04/29/2026
3.42
3.45
3.29
3.37
-2.32%
2,709,103
04/28/2026
3.46
3.54
3.41
3.45
-3.09%
2,431,889
04/27/2026
3.46
3.76
3.45
3.56
+2.30%
3,040,657
04/24/2026
3.48
3.54
3.42
3.48
+0.58%
1,723,315
04/23/2026
3.48
3.55
3.35
3.46
-2.26%
1,801,661
04/22/2026
3.54
3.56
3.49
3.54
+1.72%
1,256,059
04/21/2026
3.76
3.76
3.48
3.48
-8.66%
3,270,265
04/20/2026
3.79
3.83
3.71
3.81
-0.26%
2,001,376
04/17/2026
3.78
3.93
3.78
3.82
+2.41%
2,239,561
04/16/2026
3.74
3.80
3.71
3.73
+0.54%
1,499,465
04/15/2026
3.70
3.77
3.61
3.71
-0.54%
1,965,221
04/14/2026
3.75
3.79
3.69
3.73
+1.08%
2,037,514
04/13/2026
3.60
3.69
3.58
3.69
+1.10%
1,546,519
04/10/2026
3.67
3.69
3.58
3.65
+0.27%
1,476,031
04/09/2026
3.63
3.75
3.60
3.64
0.00%
2,350,131
04/08/2026
3.84
3.85
3.54
3.64
+1.68%
2,193,477
04/07/2026
3.65
3.66
3.48
3.58
-0.28%
1,619,689
04/06/2026
3.67
3.72
3.57
3.59
-2.45%
1,418,196
04/02/2026
3.53
3.73
3.46
3.68
-1.08%
1,672,512