Gold Royalty Stock Price History
NYSE: GROYBasic MaterialsPrecious MetalsUSD
3.08+0.05 (+1.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GROY price history at a glance
The price history for Gold Royalty (GROY) on this page begins on March 8, 2021, when the stock closed at $5.00; it most recently closed at $3.08 on October 5, 2026. The highest price in this record is $7.08, reached on June 21, 2021; the latest close is 56.5% below that peak. Across the 4 complete calendar years in the table, GROY finished higher in 1 and lower in 3. Its best year was 2025 (+226.4%) and its worst was 2022 (-52.6%).
Over roughly 6 years the share price changed -38.4%, a -8.3% compound annual price return (excluding dividends). In the last 12 months alone, GROY has lost 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $7.08
- Date of high
- Jun 21, 2021
- Low since 2021
- $1.16
- Date of low
- Dec 23, 2024
- 52-week high
- $5.46
- 52-week low
- $2.45
- IPO year
- 2021
- Last close
- $3.08
GROY returns
1 week
+3.70%
1 month
-6.38%
3 months
+17.56%
6 months
-15.62%
Year to date
-23.76%
1 year
-14.44%
3 years
+131.58%
5 years
-44.60%
GROY price return, excluding dividends.
GROY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.08 | -24.51% |
| 2025 | 4.08 | +226.40% |
| 2024 | 1.25 | -14.97% |
| 2023 | 1.47 | -36.91% |
| 2022 | 2.33 | -52.64% |
| 2021* | 4.92 | -1.60% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GROY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.08 | 3.13 | 3.05 | 3.08 | +1.65% | |
| 2.90 | 3.05 | 2.87 | 3.03 | +5.21% | |
| 2.90 | 2.92 | 2.85 | 2.88 | -3.03% | |
| 2.95 | 3.00 | 2.90 | 2.97 | +1.02% | |
| 2.98 | 3.00 | 2.91 | 2.94 | -1.01% | |
| 3.03 | 3.06 | 2.95 | 2.97 | -0.67% | |
| 3.00 | 3.07 | 2.95 | 2.99 | -0.33% | |
| 3.07 | 3.07 | 2.98 | 3.00 | -1.64% | |
| 3.08 | 3.09 | 2.98 | 3.05 | +0.66% | |
| 3.02 | 3.08 | 3.00 | 3.03 | -4.11% | |
| 3.16 | 3.18 | 3.10 | 3.16 | +0.96% | |
| 3.16 | 3.18 | 3.09 | 3.13 | -1.57% | |
| 3.28 | 3.29 | 3.17 | 3.18 | -5.07% | |
| 3.26 | 3.36 | 3.24 | 3.35 | +2.76% | |
| 3.33 | 3.34 | 3.25 | 3.26 | -2.40% | |
| 3.38 | 3.41 | 3.32 | 3.34 | -1.47% | |
| 3.41 | 3.43 | 3.37 | 3.39 | +2.11% | |
| 3.43 | 3.45 | 3.26 | 3.32 | -1.78% | |
| 3.37 | 3.40 | 3.28 | 3.38 | +0.60% | |
| 3.31 | 3.38 | 3.26 | 3.36 | -1.47% | |
| 3.33 | 3.49 | 3.33 | 3.41 | +3.96% | |
| 3.24 | 3.28 | 3.16 | 3.28 | -0.30% | |
| 3.33 | 3.36 | 3.28 | 3.29 | +0.30% | |
| 3.32 | 3.36 | 3.27 | 3.28 | -2.09% | |
| 3.35 | 3.39 | 3.32 | 3.35 | -2.33% | |
| 3.42 | 3.48 | 3.38 | 3.43 | +2.08% | |
| 3.28 | 3.37 | 3.27 | 3.36 | +5.00% | |
| 3.22 | 3.33 | 3.20 | 3.20 | -3.61% | |
| 3.32 | 3.33 | 3.27 | 3.32 | 0.00% | |
| 3.46 | 3.47 | 3.27 | 3.32 | -3.21% | |
| 3.41 | 3.49 | 3.41 | 3.43 | +0.59% | |
| 3.46 | 3.50 | 3.40 | 3.41 | -3.12% | |
| 3.41 | 3.55 | 3.37 | 3.52 | +1.73% | |
| 3.51 | 3.53 | 3.41 | 3.46 | +0.58% | |
| 3.47 | 3.48 | 3.40 | 3.44 | +1.47% | |
| 3.32 | 3.45 | 3.31 | 3.39 | +1.19% | |
| 3.26 | 3.40 | 3.22 | 3.35 | +7.03% | |
| 3.15 | 3.19 | 3.10 | 3.13 | -2.19% | |
| 3.17 | 3.24 | 3.13 | 3.20 | +1.91% | |
| 3.14 | 3.21 | 3.11 | 3.14 | +1.29% | |
| 3.14 | 3.17 | 3.07 | 3.10 | -2.21% | |
| 3.15 | 3.20 | 3.09 | 3.17 | +2.59% | |
| 3.08 | 3.11 | 3.02 | 3.09 | +0.32% | |
| 3.01 | 3.11 | 2.94 | 3.08 | +1.65% | |
| 3.00 | 3.08 | 2.99 | 3.03 | +5.57% | |
| 2.89 | 2.89 | 2.77 | 2.87 | -0.69% | |
| 2.82 | 2.93 | 2.79 | 2.89 | +7.43% | |
| 2.65 | 2.72 | 2.64 | 2.69 | +3.46% | |
| 2.62 | 2.62 | 2.57 | 2.60 | 0.00% | |
| 2.64 | 2.65 | 2.58 | 2.60 | -3.35% | |
| 2.65 | 2.71 | 2.59 | 2.69 | +3.07% | |
| 2.60 | 2.67 | 2.56 | 2.61 | +0.77% | |
| 2.59 | 2.63 | 2.55 | 2.59 | -1.89% | |
| 2.60 | 2.66 | 2.55 | 2.64 | +2.72% | |
| 2.61 | 2.61 | 2.55 | 2.57 | -0.39% | |
| 2.58 | 2.60 | 2.55 | 2.58 | -2.27% | |
| 2.63 | 2.72 | 2.61 | 2.64 | +0.76% | |
| 2.56 | 2.65 | 2.56 | 2.62 | +3.97% | |
| 2.55 | 2.57 | 2.50 | 2.52 | -1.18% | |
| 2.50 | 2.59 | 2.49 | 2.55 | +1.19% | |
| 2.53 | 2.54 | 2.45 | 2.52 | -1.95% | |
| 2.57 | 2.61 | 2.53 | 2.57 | -0.77% | |
| 2.57 | 2.66 | 2.55 | 2.59 | +1.17% | |
| 2.58 | 2.61 | 2.53 | 2.56 | -2.29% | |
| 2.58 | 2.63 | 2.58 | 2.62 | 0.00% | |
| 2.63 | 2.66 | 2.60 | 2.62 | +0.77% | |
| 2.59 | 2.64 | 2.54 | 2.60 | -1.89% | |
| 2.76 | 2.78 | 2.63 | 2.65 | -5.02% | |
| 2.91 | 2.93 | 2.76 | 2.79 | -2.45% | |
| 2.85 | 2.93 | 2.81 | 2.86 | +3.62% | |
| 2.77 | 2.84 | 2.75 | 2.76 | 0.00% | |
| 2.75 | 2.77 | 2.70 | 2.76 | +0.36% | |
| 2.79 | 2.80 | 2.73 | 2.75 | -2.14% | |
| 2.71 | 2.85 | 2.71 | 2.81 | +4.85% | |
| 2.71 | 2.75 | 2.67 | 2.68 | 0.00% | |
| 2.72 | 2.84 | 2.66 | 2.68 | -4.96% | |
| 2.76 | 2.88 | 2.76 | 2.82 | +0.71% | |
| 2.78 | 2.85 | 2.73 | 2.80 | -2.44% | |
| 2.92 | 2.97 | 2.83 | 2.87 | -1.37% | |
| 3.04 | 3.10 | 2.91 | 2.91 | -4.59% | |
| 3.05 | 3.14 | 3.02 | 3.05 | +2.35% | |
| 3.03 | 3.10 | 2.96 | 2.98 | +3.47% | |
| 2.88 | 2.94 | 2.83 | 2.88 | +1.05% | |
| 2.72 | 2.85 | 2.69 | 2.85 | +5.56% | |
| 2.73 | 2.84 | 2.69 | 2.70 | -4.93% | |
| 2.90 | 2.94 | 2.74 | 2.84 | -0.70% | |
| 2.83 | 2.91 | 2.82 | 2.86 | +1.06% | |
| 3.06 | 3.09 | 2.83 | 2.83 | -9.00% | |
| 3.10 | 3.18 | 3.10 | 3.11 | +0.65% | |
| 3.17 | 3.20 | 3.08 | 3.09 | -4.04% | |
| 3.22 | 3.28 | 3.17 | 3.22 | +2.22% | |
| 3.20 | 3.26 | 3.11 | 3.15 | -3.08% | |
| 3.23 | 3.31 | 3.18 | 3.25 | +1.56% | |
| 3.15 | 3.27 | 3.10 | 3.20 | +1.27% | |
| 3.21 | 3.24 | 3.15 | 3.16 | -3.36% | |
| 3.17 | 3.29 | 3.16 | 3.27 | +4.14% | |
| 3.20 | 3.21 | 3.10 | 3.14 | -2.48% | |
| 3.17 | 3.27 | 3.14 | 3.22 | 0.00% | |
| 3.14 | 3.22 | 3.07 | 3.22 | +3.21% | |
| 3.23 | 3.23 | 3.09 | 3.12 | -4.29% | |
| 3.33 | 3.38 | 3.22 | 3.26 | -1.81% | |
| 3.45 | 3.46 | 3.27 | 3.32 | -6.74% | |
| 3.70 | 3.75 | 3.55 | 3.56 | -4.56% | |
| 3.69 | 3.76 | 3.61 | 3.73 | +0.27% | |
| 3.70 | 3.73 | 3.55 | 3.72 | 0.00% | |
| 3.61 | 3.76 | 3.60 | 3.72 | +3.05% | |
| 3.64 | 3.71 | 3.53 | 3.61 | +0.28% | |
| 3.60 | 3.76 | 3.57 | 3.60 | +2.27% | |
| 3.53 | 3.59 | 3.48 | 3.52 | +2.33% | |
| 3.50 | 3.52 | 3.43 | 3.44 | 0.00% | |
| 3.43 | 3.53 | 3.39 | 3.44 | 0.00% | |
| 3.44 | 3.48 | 3.41 | 3.44 | +0.29% | |
| 3.48 | 3.52 | 3.41 | 3.43 | +1.78% | |
| 3.42 | 3.45 | 3.29 | 3.37 | -2.32% | |
| 3.46 | 3.54 | 3.41 | 3.45 | -3.09% | |
| 3.46 | 3.76 | 3.45 | 3.56 | +2.30% | |
| 3.48 | 3.54 | 3.42 | 3.48 | +0.58% | |
| 3.48 | 3.55 | 3.35 | 3.46 | -2.26% | |
| 3.54 | 3.56 | 3.49 | 3.54 | +1.72% | |
| 3.76 | 3.76 | 3.48 | 3.48 | -8.66% | |
| 3.79 | 3.83 | 3.71 | 3.81 | -0.26% | |
| 3.78 | 3.93 | 3.78 | 3.82 | +2.41% | |
| 3.74 | 3.80 | 3.71 | 3.73 | +0.54% | |
| 3.70 | 3.77 | 3.61 | 3.71 | -0.54% | |
| 3.75 | 3.79 | 3.69 | 3.73 | +1.08% | |
| 3.60 | 3.69 | 3.58 | 3.69 | +1.10% | |
| 3.67 | 3.69 | 3.58 | 3.65 | +0.27% | |
| 3.63 | 3.75 | 3.60 | 3.64 | 0.00% | |
| 3.84 | 3.85 | 3.54 | 3.64 | +1.68% | |
| 3.65 | 3.66 | 3.48 | 3.58 | -0.28% | |
| 3.67 | 3.72 | 3.57 | 3.59 | -2.45% | |
| 3.53 | 3.73 | 3.46 | 3.68 | -1.08% | |
| 3.70 | 3.81 | 3.59 | 3.72 | +3.91% | |
| 3.38 | 3.60 | 3.37 | 3.58 | +8.48% | |
| 3.48 | 3.52 | 3.26 | 3.30 | -0.60% | |
| 3.19 | 3.38 | 3.19 | 3.32 | +4.40% | |
| 3.20 | 3.31 | 3.17 | 3.18 | -4.79% | |
| 3.44 | 3.48 | 3.31 | 3.34 | +3.09% | |
| 3.24 | 3.30 | 3.13 | 3.24 | +0.93% | |
| 3.14 | 3.29 | 3.12 | 3.21 | +1.90% | |
| 3.34 | 3.39 | 3.07 | 3.15 | -3.08% | |
| 3.21 | 3.34 | 3.05 | 3.25 | -9.47% | |
| 3.77 | 3.80 | 3.58 | 3.59 | -6.75% | |
| 3.91 | 4.01 | 3.83 | 3.85 | -1.53% | |
| 3.94 | 4.03 | 3.80 | 3.91 | -1.01% | |
| 4.05 | 4.10 | 3.90 | 3.95 | -2.95% | |
| 4.21 | 4.24 | 4.05 | 4.07 | -3.33% | |
| 4.23 | 4.29 | 4.12 | 4.21 | -2.55% | |
| 4.27 | 4.38 | 4.24 | 4.32 | +2.37% | |
| 4.15 | 4.24 | 4.04 | 4.22 | -1.86% | |
| 4.12 | 4.33 | 4.09 | 4.30 | +1.18% | |
| 4.36 | 4.39 | 4.11 | 4.25 | -3.63% | |
| 4.51 | 4.53 | 4.29 | 4.41 | -0.45% | |
| 4.51 | 4.51 | 4.27 | 4.43 | -5.34% | |
| 4.69 | 4.71 | 4.50 | 4.68 | +0.21% | |
| 4.69 | 4.72 | 4.57 | 4.67 | -1.06% | |
| 4.52 | 4.72 | 4.47 | 4.72 | +3.74% | |
| 4.67 | 4.68 | 4.52 | 4.55 | -0.87% | |
| 4.33 | 4.65 | 4.29 | 4.59 | +3.15% | |
| 4.50 | 4.61 | 4.37 | 4.45 | -0.45% | |
| 4.29 | 4.49 | 4.26 | 4.47 | +3.71% | |
| 4.25 | 4.34 | 4.17 | 4.31 | +0.94% | |
| 4.19 | 4.33 | 4.12 | 4.27 | +3.64% | |
| 4.15 | 4.19 | 4.01 | 4.12 | -3.96% | |
| 4.26 | 4.41 | 4.22 | 4.29 | +2.14% | |
| 4.45 | 4.49 | 4.19 | 4.20 | -6.25% | |
| 4.60 | 4.63 | 4.36 | 4.48 | -0.88% | |
| 4.51 | 4.54 | 4.38 | 4.52 | +0.89% | |
| 4.33 | 4.50 | 4.30 | 4.48 | +6.16% | |
| 4.13 | 4.28 | 4.13 | 4.22 | +3.94% | |
| 4.23 | 4.30 | 4.04 | 4.06 | -6.67% | |
| 4.56 | 4.60 | 4.22 | 4.35 | -4.40% | |
| 4.59 | 4.68 | 4.40 | 4.55 | +3.64% | |
| 4.20 | 4.44 | 4.18 | 4.39 | +2.57% | |
| 4.30 | 4.46 | 4.19 | 4.28 | -7.96% | |
| 4.91 | 4.91 | 4.53 | 4.65 | -4.12% | |
| 4.90 | 4.90 | 4.66 | 4.85 | +0.21% | |
| 4.60 | 4.87 | 4.52 | 4.84 | +5.45% | |
| 4.95 | 5.02 | 4.56 | 4.59 | -4.18% | |
| 4.93 | 4.99 | 4.73 | 4.79 | -2.84% | |
| 4.89 | 5.02 | 4.81 | 4.93 | 0.00% | |
| 5.40 | 5.46 | 4.88 | 4.93 | -5.37% | |
| 5.12 | 5.28 | 5.03 | 5.21 | +5.25% | |
| 4.90 | 5.05 | 4.83 | 4.95 | +0.81% | |
| 4.82 | 4.94 | 4.74 | 4.91 | +1.24% | |
| 4.88 | 4.91 | 4.69 | 4.85 | +1.46% | |
| 4.80 | 4.82 | 4.63 | 4.78 | +2.14% | |
| 4.59 | 4.77 | 4.58 | 4.68 | +5.88% | |
| 4.45 | 4.53 | 4.41 | 4.42 | +0.45% | |
| 4.30 | 4.43 | 4.28 | 4.40 | -0.68% | |
| 4.20 | 4.45 | 4.16 | 4.43 | +1.84% | |
| 4.24 | 4.35 | 4.18 | 4.35 | +4.32% | |
| 4.12 | 4.29 | 4.07 | 4.17 | +2.21% | |
| 4.11 | 4.17 | 3.98 | 4.08 | +0.99% | |
| 4.12 | 4.19 | 4.02 | 4.04 | -1.94% | |
| 4.11 | 4.20 | 4.05 | 4.12 | +1.73% | |
| 4.05 | 4.08 | 3.94 | 4.05 | -3.80% | |
| 4.20 | 4.24 | 4.13 | 4.21 | +0.96% | |
| 4.19 | 4.19 | 4.08 | 4.17 | -0.71% | |
| 4.16 | 4.23 | 4.09 | 4.20 | +0.96% | |
| 4.19 | 4.22 | 4.08 | 4.16 | +1.71% | |
| 4.00 | 4.13 | 4.00 | 4.09 | +2.00% | |
| 4.00 | 4.05 | 3.93 | 4.01 | +0.75% | |
| 4.05 | 4.12 | 3.96 | 3.98 | -2.21% | |
| 4.09 | 4.16 | 3.93 | 4.07 | 0.00% | |
| 4.12 | 4.14 | 3.98 | 4.07 | -0.49% | |
| 4.24 | 4.25 | 3.97 | 4.09 | -0.24% | |
| 4.05 | 4.16 | 4.02 | 4.10 | +1.49% | |
| 4.05 | 4.10 | 3.91 | 4.04 | -0.98% | |
| 3.87 | 4.08 | 3.83 | 4.08 | +5.70% | |
| 4.04 | 4.18 | 3.83 | 3.86 | -9.18% | |
| 4.49 | 4.49 | 4.21 | 4.25 | -2.97% | |
| 4.20 | 4.44 | 4.18 | 4.38 | +5.29% | |
| 4.24 | 4.28 | 4.10 | 4.16 | -0.48% | |
| 4.18 | 4.23 | 3.96 | 4.18 | -1.88% | |
| 4.39 | 4.47 | 4.23 | 4.26 | -2.96% | |
| 4.00 | 4.44 | 3.98 | 4.39 | +10.30% | |
| 3.86 | 3.99 | 3.81 | 3.98 | +3.92% | |
| 3.74 | 3.85 | 3.67 | 3.83 | +2.68% | |
| 3.50 | 3.73 | 3.50 | 3.73 | +7.18% | |
| 3.65 | 3.70 | 3.44 | 3.48 | -4.92% | |
| 3.82 | 3.93 | 3.59 | 3.66 | -3.94% | |
| 3.80 | 3.97 | 3.79 | 3.81 | +1.33% | |
| 3.67 | 3.78 | 3.66 | 3.76 | +3.01% | |
| 3.67 | 3.71 | 3.55 | 3.65 | -1.35% | |
| 3.60 | 3.80 | 3.52 | 3.70 | -2.12% | |
| 3.68 | 3.79 | 3.54 | 3.78 | +4.13% | |
| 3.58 | 3.69 | 3.51 | 3.63 | +2.54% | |
| 3.40 | 3.56 | 3.35 | 3.54 | +5.67% | |
| 3.45 | 3.47 | 3.30 | 3.35 | +2.13% | |
| 3.26 | 3.30 | 3.18 | 3.28 | +3.47% | |
| 3.46 | 3.50 | 3.17 | 3.17 | -6.49% | |
| 3.41 | 3.46 | 3.36 | 3.39 | +1.80% | |
| 3.53 | 3.54 | 3.31 | 3.33 | -8.26% | |
| 3.67 | 3.75 | 3.55 | 3.63 | -1.63% | |
| 3.74 | 3.81 | 3.64 | 3.69 | -1.86% | |
| 3.68 | 3.78 | 3.63 | 3.76 | +3.30% | |
| 3.70 | 3.71 | 3.58 | 3.64 | +1.11% | |
| 3.53 | 3.67 | 3.53 | 3.60 | +0.84% | |
| 3.65 | 3.71 | 3.43 | 3.57 | -3.25% | |
| 3.60 | 3.73 | 3.55 | 3.69 | +2.50% | |
| 3.60 | 3.70 | 3.53 | 3.60 | +1.69% | |
| 3.36 | 3.58 | 3.33 | 3.54 | -0.28% | |
| 3.43 | 3.63 | 3.40 | 3.55 | -3.27% | |
| 3.59 | 3.79 | 3.59 | 3.67 | +5.16% | |
| 3.72 | 3.72 | 3.44 | 3.49 | -7.92% | |
| 3.88 | 3.94 | 3.75 | 3.79 | -1.30% | |
| 3.69 | 3.94 | 3.67 | 3.84 | +5.49% | |
| 3.65 | 3.74 | 3.58 | 3.64 | -2.15% | |
| 3.69 | 3.77 | 3.65 | 3.72 | +3.33% | |
| 3.73 | 3.82 | 3.57 | 3.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GROY chart for longer ranges.