Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.040 (-2.76%)
Nov 13, 2025, 4:00 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 47,129 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -6.45% | 50,970 |
| Nov 10, 2025 | 1.57 | 1.63 | 1.53 | 1.55 | 1.55 | -0.64% | 48,861 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.50 | 1.56 | 1.56 | -8.77% | 12,100 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -4.15% | 24,936 |
| Nov 5, 2025 | 1.62 | 1.79 | 1.62 | 1.78 | 1.78 | 6.83% | 47,107 |
| Nov 4, 2025 | 1.61 | 1.71 | 1.44 | 1.67 | 1.67 | 2.45% | 15,953 |
| Nov 3, 2025 | 1.55 | 1.63 | 1.52 | 1.63 | 1.63 | 7.95% | 72,905 |
| Oct 31, 2025 | 1.62 | 1.71 | 1.51 | 1.51 | 1.51 | -3.82% | 96,253 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.46 | 1.57 | 1.57 | 4.67% | 20,183 |
| Oct 29, 2025 | 1.57 | 1.60 | 1.50 | 1.50 | 1.50 | -1.96% | 88,208 |
| Oct 28, 2025 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 9.29% | 123,243 |
| Oct 27, 2025 | 1.47 | 1.60 | 1.39 | 1.40 | 1.40 | 1.45% | 89,699 |
| Oct 24, 2025 | 1.37 | 1.48 | 1.36 | 1.38 | 1.38 | -1.43% | 51,189 |
| Oct 23, 2025 | 1.31 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 38,959 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -10.81% | 38,574 |
| Oct 21, 2025 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 27,020 |
| Oct 20, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -2.55% | 31,558 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.46% | 8,480 |
| Oct 16, 2025 | 1.60 | 1.65 | 1.51 | 1.51 | 1.51 | -1.95% | 68,904 |
| Oct 15, 2025 | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | -1.60% | 51,471 |
| Oct 14, 2025 | 1.35 | 1.57 | 1.33 | 1.57 | 1.57 | 14.23% | 58,962 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.35 | 1.37 | 1.37 | -10.46% | 88,885 |
| Oct 10, 2025 | 1.60 | 1.63 | 1.45 | 1.53 | 1.53 | -0.65% | 45,395 |
| Oct 9, 2025 | 1.53 | 1.54 | 1.41 | 1.54 | 1.54 | 1.32% | 75,410 |
| Oct 8, 2025 | 1.49 | 1.63 | 1.49 | 1.52 | 1.52 | 2.70% | 23,898 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.47 | 1.48 | 1.48 | -6.92% | 38,601 |
| Oct 6, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 62,719 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -5.59% | 96,017 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 2.75% | 6,981 |
| Oct 1, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 59,490 |
| Sep 30, 2025 | 1.68 | 1.80 | 1.66 | 1.66 | 1.66 | -1.19% | 95,018 |
| Sep 29, 2025 | 1.72 | 1.82 | 1.68 | 1.68 | 1.68 | -5.62% | 57,446 |
| Sep 26, 2025 | 1.79 | 1.97 | 1.74 | 1.78 | 1.78 | 3.49% | 50,547 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.64 | 1.72 | 1.72 | -3.91% | 7,394 |
| Sep 24, 2025 | 1.82 | 1.84 | 1.70 | 1.79 | 1.79 | 6.55% | 86,365 |
| Sep 23, 2025 | 1.58 | 1.84 | 1.56 | 1.68 | 1.68 | 8.39% | 211,441 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -3.13% | 117,575 |
| Sep 19, 2025 | 1.67 | 1.68 | 1.59 | 1.60 | 1.60 | -1.23% | 164,094 |
| Sep 18, 2025 | 2.61 | 2.66 | 1.31 | 1.62 | 1.62 | -39.10% | 1,798,578 |
| Sep 17, 2025 | 2.43 | 2.80 | 2.39 | 2.66 | 2.66 | 3.10% | 224,197 |
| Sep 16, 2025 | 2.17 | 2.59 | 2.17 | 2.58 | 2.58 | 16.74% | 818,638 |
| Sep 15, 2025 | 2.32 | 2.36 | 2.05 | 2.21 | 2.21 | -5.56% | 281,910 |
| Sep 12, 2025 | 2.29 | 2.38 | 2.25 | 2.34 | 2.34 | 1.74% | 5,768 |
| Sep 11, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | 2.30 | -0.86% | 26,004 |
| Sep 10, 2025 | 2.56 | 2.72 | 2.26 | 2.32 | 2.32 | -7.20% | 72,208 |
| Sep 9, 2025 | 2.23 | 2.59 | 2.20 | 2.50 | 2.50 | 8.23% | 1,318,207 |
| Sep 8, 2025 | 2.10 | 2.39 | 2.10 | 2.31 | 2.31 | -2.53% | 144,206 |
| Sep 5, 2025 | 2.44 | 2.45 | 2.20 | 2.37 | 2.37 | -2.07% | 50,357 |
| Sep 4, 2025 | 2.30 | 2.63 | 2.10 | 2.42 | 2.42 | 1.26% | 169,517 |