Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
2.390
-0.130 (-5.16%)
Sep 3, 2025, 3:59 PM EDT

Gold Reserve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.402.582.232.392.39-5.16%444,867
Sep 2, 20252.382.562.072.522.52-3.08%874,677
Aug 29, 20252.192.622.032.602.6026.21%305,520
Aug 28, 20252.002.272.002.062.062.49%511,547
Aug 27, 20252.012.241.842.012.01-1.95%95,077
Aug 26, 20252.552.551.712.052.05-23.22%234,030
Aug 25, 20252.822.832.602.672.67-2.55%37,904
Aug 22, 20252.782.832.632.742.74-1.79%474,433
Aug 21, 20252.842.962.782.792.79-0.36%144,191
Aug 20, 20252.732.832.722.802.802.56%87,263
Aug 19, 20252.533.072.462.732.733.80%165,007
Aug 18, 20252.802.892.582.632.63-7.72%207,382
Aug 15, 20252.853.002.492.852.850.71%374,223
Aug 14, 20253.663.852.832.832.83-26.36%664,208
Aug 13, 20254.154.153.673.843.84-3.93%200,882
Aug 12, 20253.994.003.994.004.000.25%10,874
Aug 11, 20254.004.033.963.993.990.76%25,235
Aug 8, 20254.004.023.953.963.960.51%26,024
Aug 7, 20253.824.003.823.943.94-1.50%30,760
Aug 6, 20253.954.003.904.004.001.52%14,233
Aug 5, 20253.944.063.883.943.94-0.25%20,650
Aug 4, 20254.174.173.953.953.95-21,612
Aug 1, 20253.883.973.883.953.951.05%10,745
Jul 31, 20253.923.943.903.913.910.23%30,156
Jul 30, 20253.994.063.883.903.90-2.74%46,919
Jul 29, 20253.924.103.904.014.012.30%29,364
Jul 28, 20253.933.953.803.923.92-0.25%43,011
Jul 25, 20253.954.003.803.933.93-0.51%35,899
Jul 24, 20253.943.973.913.953.95-0.50%33,850
Jul 23, 20254.054.123.903.973.970.51%65,700
Jul 22, 20254.024.033.913.953.951.02%44,275
Jul 21, 20254.224.263.893.913.91-2.01%101,201
Jul 18, 20253.774.153.773.993.9910.83%262,598
Jul 17, 20253.613.693.543.603.601.41%107,760
Jul 16, 20253.353.553.293.553.555.97%91,703
Jul 15, 20253.353.423.353.353.35-2.90%60,703
Jul 14, 20253.553.553.303.453.45-3.36%150,011
Jul 11, 20253.663.713.403.573.57-1.38%205,154
Jul 10, 20253.463.633.463.623.624.62%114,601
Jul 9, 20253.503.543.443.463.460.58%45,774
Jul 8, 20253.493.503.403.443.44-1.43%45,955
Jul 7, 20253.423.523.263.493.498.72%232,862
Jul 3, 20253.273.582.963.213.2112.63%243,847
Jul 2, 20252.333.202.332.852.8550.79%394,249
Jul 1, 20252.002.001.881.891.89-6.44%308,203
Jun 30, 20252.042.051.962.022.021.51%10,271
Jun 27, 20252.052.051.931.991.99-2.74%11,445
Jun 26, 20252.122.121.902.052.05-3.49%52,748
Jun 25, 20252.172.552.072.122.12-2.08%498,391
Jun 24, 20252.182.182.152.172.17-0.69%7,150