Gold Reserve Ltd. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
1.520
-0.030 (-1.94%)
Apr 22, 2025, 3:29 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 1.55 | 1.71 | 1.52 | 1.52 | 1.52 | -1.94% | 56,757 |
| Apr 21, 2025 | 1.55 | 1.64 | 1.55 | 1.55 | 1.55 | 1.97% | 6,220 |
| Apr 17, 2025 | 1.84 | 1.84 | 1.52 | 1.52 | 1.52 | -8.65% | 67,731 |
| Apr 16, 2025 | 2.03 | 2.03 | 1.60 | 1.66 | 1.66 | -8.07% | 110,603 |
| Apr 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.70% | 100 |
| Apr 14, 2025 | 1.95 | 1.95 | 1.74 | 1.94 | 1.94 | -0.51% | 10,000 |
| Apr 11, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 11.43% | 4,600 |
| Apr 10, 2025 | 1.80 | 1.95 | 1.75 | 1.75 | 1.75 | - | 1,500 |
| Apr 9, 2025 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | - | 31,300 |
| Apr 8, 2025 | 1.80 | 1.80 | 1.61 | 1.75 | 1.75 | - | 57,804 |
| Apr 7, 2025 | 1.48 | 1.93 | 1.48 | 1.75 | 1.75 | 12.90% | 92,255 |
| Apr 4, 2025 | 1.61 | 1.61 | 1.42 | 1.55 | 1.55 | -7.19% | 42,782 |
| Apr 3, 2025 | 1.76 | 1.86 | 1.66 | 1.67 | 1.67 | -9.73% | 39,350 |
| Apr 2, 2025 | 1.86 | 1.92 | 1.80 | 1.85 | 1.85 | 0.54% | 34,588 |
| Apr 1, 2025 | 1.88 | 1.90 | 1.77 | 1.84 | 1.84 | -2.65% | 18,450 |
| Mar 31, 2025 | 1.76 | 1.90 | 1.75 | 1.89 | 1.89 | 7.39% | 5,700 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -9.28% | 61,782 |
| Mar 27, 2025 | 1.86 | 1.94 | 1.75 | 1.94 | 1.94 | 7.78% | 47,870 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.64 | 1.80 | 1.80 | -2.70% | 15,700 |
| Mar 25, 2025 | 1.94 | 1.94 | 1.74 | 1.85 | 1.85 | -7.50% | 45,795 |
| Mar 24, 2025 | 1.80 | 2.10 | 1.78 | 2.00 | 2.00 | -4.76% | 230,399 |
| Mar 21, 2025 | 2.59 | 2.59 | 1.99 | 2.10 | 2.10 | -18.92% | 1,043,806 |
| Mar 20, 2025 | 2.65 | 2.79 | 2.54 | 2.59 | 2.59 | -1.15% | 37,844 |
| Mar 19, 2025 | 2.49 | 2.69 | 2.45 | 2.62 | 2.62 | 6.94% | 41,238 |
| Mar 18, 2025 | 2.25 | 2.55 | 2.25 | 2.45 | 2.45 | 4.70% | 12,596 |
| Mar 17, 2025 | 2.17 | 2.34 | 2.10 | 2.34 | 2.34 | 12.45% | 47,755 |
| Mar 14, 2025 | 2.15 | 2.20 | 2.06 | 2.08 | 2.08 | -1.84% | 37,573 |
| Mar 13, 2025 | 2.13 | 2.18 | 2.04 | 2.12 | 2.12 | -0.47% | 73,500 |
| Mar 12, 2025 | 2.01 | 2.18 | 2.01 | 2.13 | 2.13 | 7.85% | 78,891 |
| Mar 11, 2025 | 1.97 | 2.06 | 1.93 | 1.98 | 1.98 | 3.95% | 14,542 |
| Mar 10, 2025 | 1.71 | 1.96 | 1.71 | 1.90 | 1.90 | 11.76% | 6,874,138 |
| Mar 7, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 19,400 |
| Mar 6, 2025 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | -2.29% | 75,865 |
| Mar 5, 2025 | 1.68 | 1.82 | 1.68 | 1.75 | 1.75 | -2.78% | 17,710 |
| Mar 4, 2025 | 1.65 | 1.80 | 1.60 | 1.80 | 1.80 | 7.78% | 29,300 |
| Mar 3, 2025 | 1.68 | 1.80 | 1.65 | 1.67 | 1.67 | -7.22% | 14,638 |
| Feb 28, 2025 | 1.74 | 1.80 | 1.65 | 1.80 | 1.80 | 9.76% | 8,290 |
| Feb 27, 2025 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | -4.65% | 28,713 |
| Feb 26, 2025 | 1.80 | 1.83 | 1.70 | 1.72 | 1.72 | -6.01% | 50,320 |
| Feb 25, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -1.08% | 10,069 |
| Feb 24, 2025 | 1.94 | 1.94 | 1.80 | 1.85 | 1.85 | 1.65% | 38,222 |
| Feb 21, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -3.19% | 13,754 |
| Feb 20, 2025 | 1.80 | 1.97 | 1.80 | 1.88 | 1.88 | 1.08% | 20,669 |
| Feb 19, 2025 | 1.62 | 1.90 | 1.62 | 1.86 | 1.86 | -1.06% | 5,414 |
| Feb 18, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 26,958 |
| Feb 14, 2025 | 2.03 | 2.04 | 1.62 | 1.93 | 1.93 | -1.03% | 34,182 |
| Feb 13, 2025 | 1.85 | 1.97 | 1.81 | 1.95 | 1.95 | 7.73% | 39,652 |
| Feb 12, 2025 | 1.83 | 1.83 | 1.70 | 1.81 | 1.81 | 7.10% | 8,640 |
| Feb 11, 2025 | 1.88 | 1.90 | 1.59 | 1.69 | 1.69 | -10.11% | 37,349 |
| Feb 10, 2025 | 1.65 | 1.90 | 1.60 | 1.88 | 1.88 | 9.30% | 8,833 |