Gold Reserve Ltd. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
1.410
+0.020 (1.44%)
Jan 17, 2025, 4:00 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 103,656 |
| Jan 17, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | 1.44% | 27,340 |
| Jan 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 80 |
| Jan 15, 2025 | 1.31 | 1.45 | 1.30 | 1.39 | 1.39 | 2.96% | 29,283 |
| Jan 14, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 25,977 |
| Jan 13, 2025 | 1.38 | 1.43 | 1.29 | 1.36 | 1.36 | -2.86% | 48,377 |
| Jan 10, 2025 | 1.47 | 1.47 | 1.34 | 1.40 | 1.40 | -4.11% | 26,236 |
| Jan 8, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 5,500 |
| Jan 7, 2025 | 1.32 | 1.58 | 1.32 | 1.49 | 1.49 | 0.68% | 30,840 |
| Jan 6, 2025 | 1.36 | 1.56 | 1.30 | 1.48 | 1.48 | -1.33% | 23,000 |
| Jan 3, 2025 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | -5.06% | 38,675 |
| Jan 2, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | - | 737 |
| Dec 31, 2024 | 1.51 | 1.58 | 1.45 | 1.58 | 1.58 | 1.94% | 44,477 |
| Dec 30, 2024 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 52,650 |
| Dec 27, 2024 | 1.45 | 1.55 | 1.39 | 1.48 | 1.48 | -6.33% | 35,991 |
| Dec 26, 2024 | 1.41 | 1.58 | 1.32 | 1.58 | 1.58 | 5.33% | 26,334 |
| Dec 24, 2024 | 1.35 | 1.60 | 1.35 | 1.50 | 1.50 | -3.23% | 5,700 |
| Dec 23, 2024 | 1.45 | 1.58 | 1.38 | 1.55 | 1.55 | 6.90% | 72,305 |
| Dec 20, 2024 | 1.31 | 1.46 | 1.31 | 1.45 | 1.45 | - | 28,931 |
| Dec 19, 2024 | 1.51 | 1.53 | 1.25 | 1.45 | 1.45 | - | 1,922,227 |
| Dec 18, 2024 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 424,280 |
| Dec 17, 2024 | 1.67 | 1.71 | 1.55 | 1.55 | 1.55 | -6.06% | 265,700 |
| Dec 16, 2024 | 1.35 | 1.75 | 1.35 | 1.65 | 1.65 | 7.14% | 15,517 |
| Dec 13, 2024 | 1.61 | 1.72 | 1.47 | 1.54 | 1.54 | -9.41% | 14,150 |
| Dec 12, 2024 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | 3.03% | 51,225 |
| Dec 11, 2024 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | -1.79% | 30,900 |
| Dec 10, 2024 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.44% | 15,820 |
| Dec 9, 2024 | 1.54 | 1.75 | 1.54 | 1.64 | 1.64 | -0.61% | 34,350 |
| Dec 6, 2024 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | -5.71% | 18,100 |
| Dec 5, 2024 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 4.79% | 6,772 |
| Dec 4, 2024 | 1.45 | 1.67 | 1.45 | 1.67 | 1.67 | 4.37% | 19,257 |
| Dec 3, 2024 | 1.58 | 1.65 | 1.45 | 1.60 | 1.60 | 8.11% | 78,895 |
| Dec 2, 2024 | 1.65 | 1.65 | 1.35 | 1.48 | 1.48 | -4.52% | 26,272 |
| Nov 29, 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 8,363 |
| Nov 27, 2024 | 1.45 | 1.51 | 1.25 | 1.50 | 1.50 | 8.70% | 152,320 |
| Nov 26, 2024 | 1.90 | 2.18 | 1.09 | 1.38 | 1.38 | -27.37% | 185,367 |
| Nov 25, 2024 | 2.05 | 2.05 | 1.85 | 1.90 | 1.90 | -5.00% | 10,090 |
| Nov 22, 2024 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | -3.85% | 61,000 |
| Nov 21, 2024 | 1.85 | 2.08 | 1.85 | 2.08 | 2.08 | 18.86% | 50,335 |
| Nov 20, 2024 | 1.75 | 1.79 | 1.67 | 1.75 | 1.75 | 0.57% | 6,876 |
| Nov 19, 2024 | 1.87 | 1.91 | 1.74 | 1.74 | 1.74 | -3.33% | 16,296 |
| Nov 18, 2024 | 2.00 | 2.00 | 1.73 | 1.80 | 1.80 | -4.26% | 16,977 |
| Nov 15, 2024 | 1.88 | 1.88 | 1.77 | 1.88 | 1.88 | -2.84% | 10,830 |
| Nov 14, 2024 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 0.83% | 33,539 |
| Nov 13, 2024 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 3.73% | 46,350 |
| Nov 12, 2024 | 1.67 | 1.85 | 1.67 | 1.85 | 1.85 | 2.78% | 125,240 |
| Nov 11, 2024 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 8.43% | 44,930 |
| Nov 8, 2024 | 1.48 | 1.67 | 1.48 | 1.66 | 1.66 | 12.16% | 6,050 |
| Nov 7, 2024 | 1.55 | 1.58 | 1.44 | 1.48 | 1.48 | -1.33% | 70,530 |
| Nov 6, 2024 | 1.60 | 1.72 | 1.34 | 1.50 | 1.50 | -4.46% | 261,182 |
| Nov 5, 2024 | 1.90 | 1.90 | 1.49 | 1.57 | 1.57 | -17.37% | 178,845 |
| Nov 4, 2024 | 2.12 | 2.12 | 1.90 | 1.90 | 1.90 | -9.95% | 29,717 |
| Nov 1, 2024 | 2.24 | 2.25 | 2.11 | 2.11 | 2.11 | -5.80% | 22,750 |
| Oct 31, 2024 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -0.22% | 90,601 |
| Oct 30, 2024 | 2.41 | 2.41 | 2.25 | 2.25 | 2.25 | -4.26% | 11,322 |
| Oct 29, 2024 | 2.27 | 2.42 | 2.27 | 2.35 | 2.35 | -6.94% | 21,951 |
| Oct 28, 2024 | 2.55 | 2.55 | 2.26 | 2.52 | 2.52 | 5.00% | 6,539 |
| Oct 25, 2024 | 2.43 | 2.50 | 2.24 | 2.40 | 2.40 | -2.04% | 13,470 |
| Oct 24, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 53,920 |
| Oct 23, 2024 | 2.47 | 2.50 | 2.45 | 2.50 | 2.50 | - | 9,300 |
| Oct 22, 2024 | 2.50 | 2.55 | 2.49 | 2.50 | 2.50 | - | 5,800 |
| Oct 21, 2024 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 25,700 |
| Oct 18, 2024 | 2.46 | 2.60 | 2.46 | 2.56 | 2.56 | - | 101,818 |
| Oct 17, 2024 | 2.51 | 2.57 | 2.30 | 2.56 | 2.56 | -3.40% | 173,365 |
| Oct 16, 2024 | 2.45 | 2.65 | 2.45 | 2.65 | 2.65 | 5.58% | 54,369 |
| Oct 15, 2024 | 2.50 | 2.65 | 2.46 | 2.51 | 2.51 | 0.20% | 73,310 |
| Oct 14, 2024 | 2.55 | 2.56 | 2.51 | 2.51 | 2.51 | -0.20% | 2,158 |
| Oct 11, 2024 | 2.46 | 2.58 | 2.46 | 2.51 | 2.51 | -4.02% | 116,452 |
| Oct 10, 2024 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 4.60% | 36,825 |
| Oct 9, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 4,724 |
| Oct 8, 2024 | 2.25 | 2.55 | 2.25 | 2.50 | 2.50 | -6.02% | 78,930 |