Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.010 (-0.57%)
Mar 31, 2025, 10:31 AM EST

Gold Reserve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.921.921.761.761.76-9.28%61,782
Mar 27, 20251.861.941.751.941.947.78%47,870
Mar 26, 20251.851.851.641.801.80-2.70%15,700
Mar 25, 20251.941.941.741.851.85-7.50%45,795
Mar 24, 20251.802.101.782.002.00-4.76%230,399
Mar 21, 20252.592.591.992.102.10-18.92%1,043,806
Mar 20, 20252.652.792.542.592.59-1.15%37,844
Mar 19, 20252.492.692.452.622.626.94%41,238
Mar 18, 20252.252.552.252.452.454.70%12,596
Mar 17, 20252.172.342.102.342.3412.45%47,755
Mar 14, 20252.152.202.062.082.08-1.84%37,573
Mar 13, 20252.132.182.042.122.12-0.47%73,500
Mar 12, 20252.012.182.012.132.137.85%78,891
Mar 11, 20251.972.061.931.981.983.95%14,542
Mar 10, 20251.711.961.711.901.9011.76%6,874,138
Mar 7, 20251.741.741.701.701.70-0.58%19,400
Mar 6, 20251.721.771.701.711.71-2.29%75,865
Mar 5, 20251.681.821.681.751.75-2.78%17,710
Mar 4, 20251.651.801.601.801.807.78%29,300
Mar 3, 20251.681.801.651.671.67-7.22%14,638
Feb 28, 20251.741.801.651.801.809.76%8,290
Feb 27, 20251.791.791.641.641.64-4.65%28,713
Feb 26, 20251.801.831.701.721.72-6.01%50,320
Feb 25, 20251.921.921.831.831.83-1.08%10,069
Feb 24, 20251.941.941.801.851.851.65%38,222
Feb 21, 20251.811.841.801.821.82-3.19%13,754
Feb 20, 20251.801.971.801.881.881.08%20,669
Feb 19, 20251.621.901.621.861.86-1.06%5,414
Feb 18, 20251.941.941.881.881.88-2.59%26,958
Feb 14, 20252.032.041.621.931.93-1.03%34,182
Feb 13, 20251.851.971.811.951.957.73%39,652
Feb 12, 20251.831.831.701.811.817.10%8,640
Feb 11, 20251.881.901.591.691.69-10.11%37,349
Feb 10, 20251.651.901.601.881.889.30%8,833
Feb 7, 20251.751.751.611.721.72-4.97%14,278
Feb 6, 20251.751.861.751.811.8110.37%31,110
Feb 5, 20251.671.671.611.641.641.23%35,749
Feb 4, 20251.851.851.601.621.62-3.57%236,037
Feb 3, 20251.721.761.681.681.68-2.33%78,513
Jan 31, 20251.721.761.721.721.72-36,827
Jan 30, 20251.751.751.711.721.72-1.71%46,522
Jan 29, 20251.651.751.611.751.757.36%34,353
Jan 28, 20251.601.631.601.631.633.82%9,200
Jan 27, 20251.571.611.571.571.57-12,304
Jan 24, 20251.511.581.511.571.574.67%17,000
Jan 23, 20251.481.531.481.501.50-2,122
Jan 22, 20251.451.501.451.501.503.45%148,321
Jan 21, 20251.391.451.391.451.452.84%103,656
Jan 17, 20251.451.451.351.411.411.44%27,340
Jan 16, 20251.391.391.391.391.39-80