Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
1.677
-0.103 (-5.79%)
Sep 29, 2025, 3:18 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.78 | 1.82 | 1.68 | 1.68 | - | -5.62% | 27,367 |
| 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 |
| Sep 3, 2025 | 2.40 | 2.58 | 2.23 | 2.39 | 2.39 | -5.16% | 444,867 |
| Sep 2, 2025 | 2.38 | 2.56 | 2.07 | 2.52 | 2.52 | -3.08% | 874,677 |
| Aug 29, 2025 | 2.19 | 2.62 | 2.03 | 2.60 | 2.60 | 26.21% | 305,520 |
| Aug 28, 2025 | 2.00 | 2.27 | 2.00 | 2.06 | 2.06 | 2.49% | 511,547 |
| Aug 27, 2025 | 2.01 | 2.24 | 1.84 | 2.01 | 2.01 | -1.95% | 95,077 |
| Aug 26, 2025 | 2.55 | 2.55 | 1.71 | 2.05 | 2.05 | -23.22% | 234,030 |
| Aug 25, 2025 | 2.82 | 2.83 | 2.60 | 2.67 | 2.67 | -2.55% | 37,904 |
| Aug 22, 2025 | 2.78 | 2.83 | 2.63 | 2.74 | 2.74 | -1.79% | 474,433 |
| Aug 21, 2025 | 2.84 | 2.96 | 2.78 | 2.79 | 2.79 | -0.36% | 144,191 |
| Aug 20, 2025 | 2.73 | 2.83 | 2.72 | 2.80 | 2.80 | 2.56% | 87,263 |
| Aug 19, 2025 | 2.53 | 3.07 | 2.46 | 2.73 | 2.73 | 3.80% | 165,007 |
| Aug 18, 2025 | 2.80 | 2.89 | 2.58 | 2.63 | 2.63 | -7.72% | 207,382 |
| Aug 15, 2025 | 2.85 | 3.00 | 2.49 | 2.85 | 2.85 | 0.71% | 374,223 |
| Aug 14, 2025 | 3.66 | 3.85 | 2.83 | 2.83 | 2.83 | -26.36% | 664,208 |
| Aug 13, 2025 | 4.15 | 4.15 | 3.67 | 3.84 | 3.84 | -3.93% | 200,882 |
| Aug 12, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 10,874 |
| Aug 11, 2025 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | 0.76% | 25,235 |
| Aug 8, 2025 | 4.00 | 4.02 | 3.95 | 3.96 | 3.96 | 0.51% | 26,024 |
| Aug 7, 2025 | 3.82 | 4.00 | 3.82 | 3.94 | 3.94 | -1.50% | 30,760 |
| Aug 6, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 14,233 |
| Aug 5, 2025 | 3.94 | 4.06 | 3.88 | 3.94 | 3.94 | -0.25% | 20,650 |
| Aug 4, 2025 | 4.17 | 4.17 | 3.95 | 3.95 | 3.95 | - | 21,612 |
| Aug 1, 2025 | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | 1.05% | 10,745 |
| Jul 31, 2025 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | 0.23% | 30,156 |
| Jul 30, 2025 | 3.99 | 4.06 | 3.88 | 3.90 | 3.90 | -2.74% | 46,919 |
| Jul 29, 2025 | 3.92 | 4.10 | 3.90 | 4.01 | 4.01 | 2.30% | 29,364 |
| Jul 28, 2025 | 3.93 | 3.95 | 3.80 | 3.92 | 3.92 | -0.25% | 43,011 |
| Jul 25, 2025 | 3.95 | 4.00 | 3.80 | 3.93 | 3.93 | -0.51% | 35,899 |
| Jul 24, 2025 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | -0.50% | 33,850 |
| Jul 23, 2025 | 4.05 | 4.12 | 3.90 | 3.97 | 3.97 | 0.51% | 65,700 |
| Jul 22, 2025 | 4.02 | 4.03 | 3.91 | 3.95 | 3.95 | 1.02% | 44,275 |
| Jul 21, 2025 | 4.22 | 4.26 | 3.89 | 3.91 | 3.91 | -2.01% | 101,201 |