Gold Reserve Inc. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
2.710
-0.320 (-10.56%)
Sep 25, 2024, 3:57 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.48 | 3.48 | 2.63 | 2.71 | 2.71 | -11.73% | 266,600 |
| Sep 24, 2024 | 3.54 | 3.58 | 3.03 | 3.07 | 3.07 | -10.76% | 81,140 |
| Sep 23, 2024 | 3.57 | 3.60 | 3.34 | 3.44 | 3.44 | -4.97% | 98,700 |
| Sep 20, 2024 | 3.65 | 3.70 | 3.61 | 3.62 | 3.62 | -1.36% | 35,000 |
| Sep 19, 2024 | 3.75 | 3.78 | 3.65 | 3.67 | 3.67 | -2.91% | 27,700 |
| Sep 18, 2024 | 3.80 | 3.82 | 3.75 | 3.78 | 3.78 | -1.82% | 10,300 |
| Sep 17, 2024 | 3.85 | 3.90 | 3.79 | 3.85 | 3.85 | 1.32% | 19,200 |
| Sep 16, 2024 | 3.61 | 3.96 | 3.57 | 3.80 | 3.80 | 5.56% | 50,700 |
| Sep 13, 2024 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | - | 25,800 |
| Sep 12, 2024 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | -1.91% | 23,400 |
| Sep 11, 2024 | 3.51 | 3.71 | 3.51 | 3.67 | 3.67 | 0.27% | 7,500 |
| Sep 10, 2024 | 3.65 | 3.73 | 3.46 | 3.66 | 3.66 | -1.61% | 19,730 |
| Sep 9, 2024 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 23,540 |
| Sep 6, 2024 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | 9,500 |
| Sep 5, 2024 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | - | 76,105 |
| Sep 4, 2024 | 3.80 | 3.80 | 3.65 | 3.75 | 3.75 | 0.54% | 99,900 |
| Sep 3, 2024 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | -1.84% | 8,214 |
| Aug 30, 2024 | 3.85 | 3.86 | 3.75 | 3.80 | 3.80 | 0.26% | 61,400 |
| Aug 29, 2024 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -0.52% | 62,600 |
| Aug 28, 2024 | 3.88 | 3.88 | 3.78 | 3.81 | 3.81 | -1.04% | 85,230 |
| Aug 27, 2024 | 3.86 | 3.86 | 3.75 | 3.85 | 3.85 | - | 128,800 |
| Aug 26, 2024 | 4.10 | 4.20 | 3.70 | 3.85 | 3.85 | -2.53% | 321,000 |
| Aug 23, 2024 | 4.01 | 4.01 | 3.80 | 3.95 | 3.95 | 2.33% | 21,500 |
| Aug 22, 2024 | 4.02 | 4.05 | 3.82 | 3.86 | 3.86 | -2.28% | 12,831 |
| Aug 21, 2024 | 3.93 | 4.05 | 3.88 | 3.95 | 3.95 | 2.33% | 245,148 |
| Aug 20, 2024 | 3.80 | 3.92 | 3.78 | 3.86 | 3.86 | 0.52% | 238,200 |
| Aug 19, 2024 | 3.40 | 3.84 | 3.37 | 3.84 | 3.84 | 8.47% | 296,400 |
| Aug 16, 2024 | 3.35 | 3.70 | 3.35 | 3.54 | 3.54 | 0.85% | 266,600 |
| Aug 15, 2024 | 3.58 | 3.58 | 3.36 | 3.51 | 3.51 | 1.74% | 21,500 |
| Aug 14, 2024 | 3.93 | 3.93 | 3.45 | 3.45 | 3.45 | -6.76% | 69,043 |
| Aug 13, 2024 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 9.47% | 42,300 |
| Aug 12, 2024 | 3.60 | 3.60 | 3.36 | 3.38 | 3.38 | -6.11% | 33,442 |
| Aug 9, 2024 | 3.73 | 3.73 | 3.50 | 3.60 | 3.60 | -1.91% | 34,700 |
| Aug 8, 2024 | 4.00 | 4.00 | 3.67 | 3.67 | 3.67 | -1.61% | 12,125 |
| Aug 7, 2024 | 3.83 | 3.83 | 3.70 | 3.73 | 3.73 | - | 14,116 |
| Aug 6, 2024 | 3.85 | 3.85 | 3.60 | 3.73 | 3.73 | -3.12% | 33,112 |
| Aug 5, 2024 | 3.42 | 3.90 | 3.22 | 3.85 | 3.85 | 1.32% | 17,300 |
| Aug 2, 2024 | 4.04 | 4.05 | 3.65 | 3.80 | 3.80 | -6.17% | 38,100 |
| Aug 1, 2024 | 4.15 | 4.15 | 3.93 | 4.05 | 4.05 | -0.49% | 6,100 |
| Jul 31, 2024 | 4.05 | 4.21 | 3.98 | 4.07 | 4.07 | 0.49% | 132,900 |
| Jul 30, 2024 | 4.15 | 4.15 | 3.96 | 4.05 | 4.05 | 1.50% | 48,926 |
| Jul 29, 2024 | 4.16 | 4.32 | 3.99 | 3.99 | 3.99 | -0.25% | 61,200 |
| Jul 26, 2024 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 14,115 |
| Jul 25, 2024 | 4.29 | 4.29 | 3.93 | 3.98 | 3.98 | 1.53% | 16,200 |
| Jul 24, 2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 13,400 |
| Jul 23, 2024 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | -1.49% | 21,100 |
| Jul 22, 2024 | 3.64 | 4.08 | 3.64 | 4.04 | 4.04 | 1.00% | 8,311 |
| Jul 19, 2024 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 29,700 |
| Jul 18, 2024 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | -0.98% | 44,155 |
| Jul 17, 2024 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -1.45% | 12,950 |
| Jul 16, 2024 | 4.35 | 4.35 | 4.09 | 4.15 | 4.15 | - | 58,775 |
| Jul 15, 2024 | 4.20 | 4.20 | 4.02 | 4.15 | 4.15 | 0.97% | 111,100 |
| Jul 12, 2024 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -2.14% | 23,896 |
| Jul 11, 2024 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | 1.20% | 20,496 |
| Jul 10, 2024 | 4.10 | 4.21 | 4.07 | 4.15 | 4.15 | 1.22% | 24,684 |
| Jul 9, 2024 | 4.15 | 4.18 | 4.07 | 4.10 | 4.10 | -3.98% | 33,900 |
| Jul 8, 2024 | 4.70 | 4.70 | 4.00 | 4.27 | 4.27 | -2.95% | 30,810 |
| Jul 5, 2024 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 1.38% | 8,818 |
| Jul 3, 2024 | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | 2.12% | 4,830 |
| Jul 2, 2024 | 4.25 | 4.25 | 4.11 | 4.25 | 4.25 | - | 39,493 |
| Jul 1, 2024 | 4.21 | 4.67 | 4.21 | 4.25 | 4.25 | -4.71% | 26,471 |
| Jun 28, 2024 | 4.49 | 4.50 | 4.45 | 4.46 | 4.46 | 1.83% | 22,772 |
| Jun 27, 2024 | 4.35 | 4.40 | 4.29 | 4.38 | 4.38 | -2.67% | 15,601 |
| Jun 26, 2024 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 13,538 |
| Jun 25, 2024 | 4.54 | 4.75 | 4.50 | 4.50 | 4.50 | -1.10% | 33,526 |
| Jun 24, 2024 | 4.42 | 4.55 | 4.39 | 4.55 | 4.55 | -0.22% | 6,700 |
| Jun 21, 2024 | 4.60 | 4.92 | 4.19 | 4.56 | 4.56 | -2.98% | 80,135 |
| Jun 20, 2024 | 4.47 | 4.70 | 4.32 | 4.70 | 4.70 | 5.62% | 47,520 |
| Jun 18, 2024 | 4.37 | 4.49 | 4.34 | 4.45 | 4.45 | 3.49% | 26,566 |
| Jun 17, 2024 | 4.25 | 4.45 | 4.01 | 4.30 | 4.30 | -4.44% | 39,944 |
| Jun 14, 2024 | 4.45 | 4.50 | 4.35 | 4.50 | 4.50 | -1.10% | 38,482 |
| Jun 13, 2024 | 4.67 | 4.76 | 4.46 | 4.55 | 4.55 | -2.57% | 30,759 |
| Jun 12, 2024 | 4.45 | 4.68 | 4.25 | 4.67 | 4.67 | 6.38% | 298,478 |
| Jun 11, 2024 | 4.10 | 4.40 | 3.90 | 4.39 | 4.39 | 7.07% | 113,993 |
| Jun 10, 2024 | 3.72 | 4.42 | 3.72 | 4.10 | 4.10 | 10.22% | 207,703 |
| Jun 7, 2024 | 3.63 | 3.72 | 3.57 | 3.72 | 3.72 | 2.20% | 97,376 |
| Jun 6, 2024 | 3.60 | 3.74 | 3.60 | 3.64 | 3.64 | -2.41% | 25,050 |
| Jun 5, 2024 | 3.32 | 3.74 | 3.32 | 3.73 | 3.73 | 2.19% | 25,387 |
| Jun 4, 2024 | 3.71 | 3.73 | 3.65 | 3.65 | 3.65 | - | 7,041 |
| Jun 3, 2024 | 3.90 | 3.93 | 3.50 | 3.65 | 3.65 | -3.95% | 49,688 |
| May 31, 2024 | 3.60 | 3.93 | 3.60 | 3.80 | 3.80 | -0.26% | 72,450 |
| May 30, 2024 | 3.51 | 3.82 | 3.51 | 3.81 | 3.81 | 8.86% | 62,230 |
| May 29, 2024 | 3.42 | 3.55 | 3.42 | 3.50 | 3.50 | 5.74% | 129,341 |
| May 28, 2024 | 3.40 | 3.50 | 3.30 | 3.31 | 3.31 | -5.43% | 907,878 |
| May 24, 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -1.96% | 6,103 |
| May 23, 2024 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 5.93% | 17,202 |
| May 22, 2024 | 3.11 | 3.40 | 3.11 | 3.37 | 3.37 | -2.32% | 110,053 |
| May 21, 2024 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.58% | 33,200 |
| May 20, 2024 | 3.40 | 3.52 | 3.40 | 3.43 | 3.43 | 0.29% | 70,723 |
| May 17, 2024 | 3.33 | 3.42 | 3.30 | 3.42 | 3.42 | 2.70% | 14,853 |
| May 16, 2024 | 3.31 | 3.41 | 3.31 | 3.33 | 3.33 | 0.30% | 52,503 |
| May 15, 2024 | 3.20 | 3.32 | 3.15 | 3.32 | 3.32 | 2.15% | 189,646 |
| May 14, 2024 | 3.30 | 3.32 | 3.25 | 3.25 | 3.25 | -1.52% | 28,413 |
| May 13, 2024 | 3.17 | 3.40 | 3.17 | 3.30 | 3.30 | -2.94% | 168,481 |
| May 10, 2024 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | -1.16% | 47,806 |
| May 9, 2024 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 2.69% | 37,962 |
| May 8, 2024 | 3.28 | 3.39 | 3.28 | 3.35 | 3.35 | 2.13% | 104,015 |
| May 7, 2024 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | - | 77,410 |
| May 6, 2024 | 3.50 | 3.50 | 3.27 | 3.28 | 3.28 | - | 138,053 |
| May 3, 2024 | 3.22 | 3.33 | 3.22 | 3.28 | 3.28 | 0.61% | 210,195 |