Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
3.870
+0.040 (1.04%)
Jan 14, 2026, 4:00 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 3.83 | 3.90 | 3.72 | 3.87 | 3.87 | 1.04% | 102,309 |
| Jan 13, 2026 | 3.80 | 3.86 | 3.66 | 3.83 | 3.83 | -1.54% | 335,552 |
| Jan 12, 2026 | 3.94 | 4.05 | 3.71 | 3.89 | 3.89 | -2.02% | 292,448 |
| Jan 9, 2026 | 3.88 | 4.15 | 3.82 | 3.97 | 3.97 | 3.93% | 975,216 |
| Jan 8, 2026 | 3.62 | 3.82 | 3.37 | 3.82 | 3.82 | 4.95% | 444,207 |
| Jan 7, 2026 | 3.50 | 3.75 | 3.32 | 3.64 | 3.64 | 7.06% | 880,579 |
| Jan 6, 2026 | 3.54 | 3.70 | 3.12 | 3.40 | 3.40 | 4.94% | 1,785,736 |
| Jan 5, 2026 | 4.70 | 4.70 | 3.12 | 3.24 | 3.24 | 92.86% | 3,397,661 |
| Jan 2, 2026 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | -0.30% | 31,119 |
| Dec 31, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 2.12% | 59,895 |
| Dec 30, 2025 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | 2.48% | 293,914 |
| Dec 29, 2025 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | -5.85% | 104,814 |
| Dec 26, 2025 | 1.40 | 1.72 | 1.40 | 1.71 | 1.71 | 6.87% | 6,436 |
| Dec 24, 2025 | 1.59 | 1.78 | 1.59 | 1.60 | 1.60 | -1.84% | 214,777 |
| Dec 23, 2025 | 1.60 | 1.72 | 1.52 | 1.63 | 1.63 | 3.16% | 213,719 |
| Dec 22, 2025 | 1.81 | 1.85 | 1.57 | 1.58 | 1.58 | -9.20% | 27,936 |
| Dec 19, 2025 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 9.43% | 152,535 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | -4.33% | 157,456 |
| Dec 17, 2025 | 1.46 | 1.66 | 1.46 | 1.66 | 1.66 | 14.62% | 53,000 |
| Dec 16, 2025 | 1.40 | 1.54 | 1.40 | 1.45 | 1.45 | - | 95,977 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -4.61% | 29,079 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 2.70% | 554 |
| Dec 11, 2025 | 1.31 | 1.65 | 1.31 | 1.48 | 1.48 | -6.33% | 28,010 |
| Dec 10, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | 8.97% | 50,700 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 10,028 |
| Dec 8, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -8.75% | 53,307 |
| Dec 5, 2025 | 1.55 | 1.67 | 1.55 | 1.60 | 1.60 | 3.23% | 93,201 |
| Dec 4, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 111,640 |
| Dec 3, 2025 | 1.35 | 1.56 | 1.31 | 1.48 | 1.48 | 16.54% | 243,811 |
| Dec 2, 2025 | 1.35 | 1.42 | 1.27 | 1.27 | 1.27 | -6.62% | 51,442 |
| Dec 1, 2025 | 1.29 | 1.42 | 1.21 | 1.36 | 1.36 | 8.19% | 85,982 |
| Nov 28, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -1.02% | 25,033 |
| Nov 26, 2025 | 1.30 | 1.32 | 1.19 | 1.27 | 1.27 | -7.97% | 204,205 |
| Nov 25, 2025 | 1.30 | 1.41 | 1.20 | 1.38 | 1.38 | -1.43% | 310,873 |
| Nov 24, 2025 | 1.21 | 1.42 | 1.20 | 1.40 | 1.40 | 21.74% | 242,192 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -1.71% | 31,581 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 28,225 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.16 | 1.20 | 1.20 | -7.69% | 149,743 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 42,983 |
| Nov 17, 2025 | 1.43 | 1.43 | 1.31 | 1.36 | 1.36 | -2.86% | 48,971 |
| Nov 14, 2025 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -3.45% | 51,840 |
| Nov 13, 2025 | 1.45 | 1.46 | 1.37 | 1.45 | 1.45 | - | 45,600 |
| 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 |