Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
3.450
+0.100 (2.99%)
Jul 16, 2025, 3:39 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.35 | 3.37 | 3.29 | 3.34 | - | -0.21% | 10,600 |
| Jul 15, 2025 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -2.90% | 60,703 |
| Jul 14, 2025 | 3.55 | 3.55 | 3.30 | 3.45 | 3.45 | -3.36% | 150,011 |
| Jul 11, 2025 | 3.66 | 3.71 | 3.40 | 3.57 | 3.57 | -1.38% | 205,154 |
| Jul 10, 2025 | 3.46 | 3.63 | 3.46 | 3.62 | 3.62 | 4.62% | 114,601 |
| Jul 9, 2025 | 3.50 | 3.54 | 3.44 | 3.46 | 3.46 | 0.58% | 45,774 |
| Jul 8, 2025 | 3.49 | 3.50 | 3.40 | 3.44 | 3.44 | -1.43% | 45,955 |
| Jul 7, 2025 | 3.42 | 3.52 | 3.26 | 3.49 | 3.49 | 8.72% | 232,862 |
| Jul 3, 2025 | 3.27 | 3.58 | 2.96 | 3.21 | 3.21 | 12.63% | 243,847 |
| Jul 2, 2025 | 2.33 | 3.20 | 2.33 | 2.85 | 2.85 | 50.79% | 394,249 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -6.44% | 308,203 |
| Jun 30, 2025 | 2.04 | 2.05 | 1.96 | 2.02 | 2.02 | 1.51% | 10,271 |
| Jun 27, 2025 | 2.05 | 2.05 | 1.93 | 1.99 | 1.99 | -2.74% | 11,445 |
| Jun 26, 2025 | 2.12 | 2.12 | 1.90 | 2.05 | 2.05 | -3.49% | 52,748 |
| Jun 25, 2025 | 2.17 | 2.55 | 2.07 | 2.12 | 2.12 | -2.08% | 498,391 |
| Jun 24, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.69% | 7,150 |
| Jun 23, 2025 | 1.92 | 2.25 | 1.92 | 2.18 | 2.18 | 5.83% | 25,607 |
| Jun 20, 2025 | 2.17 | 2.19 | 2.06 | 2.06 | 2.06 | -5.94% | 10,664 |
| Jun 18, 2025 | 2.00 | 2.25 | 2.00 | 2.19 | 2.19 | 2.34% | 38,021 |
| Jun 17, 2025 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | 3.88% | 53,600 |
| Jun 16, 2025 | 2.01 | 2.06 | 1.94 | 2.06 | 2.06 | 3.00% | 14,941 |
| Jun 13, 2025 | 1.89 | 2.00 | 1.79 | 2.00 | 2.00 | -2.44% | 800 |
| Jun 12, 2025 | 2.00 | 2.10 | 1.88 | 2.05 | 2.05 | 2.50% | 100,386 |
| Jun 11, 2025 | 1.96 | 2.02 | 1.75 | 2.00 | 2.00 | 2.04% | 33,334 |
| Jun 10, 2025 | 1.96 | 1.96 | 1.71 | 1.96 | 1.96 | 3.16% | 8,253 |
| Jun 9, 2025 | 1.96 | 1.96 | 1.75 | 1.90 | 1.90 | -3.06% | 5,208 |
| Jun 6, 2025 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 0.51% | 34,100 |
| Jun 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 13,100 |
| Jun 4, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 3.83% | 52,148 |
| Jun 3, 2025 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 30,411 |
| Jun 2, 2025 | 1.88 | 1.91 | 1.80 | 1.82 | 1.82 | 1.11% | 12,912 |
| May 30, 2025 | 1.55 | 1.87 | 1.55 | 1.80 | 1.80 | 4.65% | 11,966 |
| May 29, 2025 | 1.74 | 1.98 | 1.65 | 1.72 | 1.72 | 12.42% | 51,734 |
| May 28, 2025 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | 9.29% | 56,156 |
| May 27, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | - | 60,812 |
| May 23, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | 0.65% | 25,205 |
| May 22, 2025 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -6.01% | 84,471 |
| May 21, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -3.90% | 13,500 |
| May 20, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 850 |
| May 19, 2025 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 86,742 |
| May 16, 2025 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | -1.28% | 45,452 |
| May 15, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.31% | 83,410 |
| May 14, 2025 | 1.57 | 1.62 | 1.50 | 1.54 | 1.54 | -3.75% | 178,954 |
| May 13, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 3.09% | 2,779 |
| May 12, 2025 | 1.56 | 1.56 | 1.48 | 1.55 | 1.55 | 1.31% | 63,051 |
| May 9, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -1.16% | 23,510 |
| May 8, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 0.32% | 8,167 |
| May 7, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | -2.22% | 6,300 |
| May 6, 2025 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | 3.95% | 16,518 |
| May 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 213 |