Gold Reserve Ltd. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
1.830
+0.010 (0.55%)
Jun 3, 2025, 3:37 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | 2.60% | 90,770 |
| May 1, 2025 | 1.55 | 1.65 | 1.52 | 1.54 | 1.54 | -3.75% | 36,446 |
| Apr 30, 2025 | 1.69 | 1.71 | 1.57 | 1.60 | 1.60 | -6.43% | 23,164 |
| Apr 29, 2025 | 1.61 | 1.72 | 1.61 | 1.71 | 1.71 | 6.87% | 788 |
| Apr 28, 2025 | 1.60 | 1.67 | 1.56 | 1.60 | 1.60 | 1.27% | 5,700 |
| Apr 25, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -3.66% | 3,281 |
| Apr 24, 2025 | 1.64 | 1.68 | 1.59 | 1.64 | 1.64 | 2.50% | 70,200 |
| Apr 23, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 5.26% | 48,050 |
| Apr 22, 2025 | 1.55 | 1.71 | 1.52 | 1.52 | 1.52 | -1.94% | 56,757 |
| Apr 21, 2025 | 1.55 | 1.64 | 1.55 | 1.55 | 1.55 | 1.97% | 6,220 |
| Apr 17, 2025 | 1.84 | 1.84 | 1.52 | 1.52 | 1.52 | -8.65% | 67,731 |
| Apr 16, 2025 | 2.03 | 2.03 | 1.60 | 1.66 | 1.66 | -8.07% | 110,603 |
| Apr 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.70% | 100 |
| Apr 14, 2025 | 1.95 | 1.95 | 1.74 | 1.94 | 1.94 | -0.51% | 10,000 |
| Apr 11, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 11.43% | 4,600 |
| Apr 10, 2025 | 1.80 | 1.95 | 1.75 | 1.75 | 1.75 | - | 1,500 |
| Apr 9, 2025 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | - | 31,300 |
| Apr 8, 2025 | 1.80 | 1.80 | 1.61 | 1.75 | 1.75 | - | 57,804 |
| Apr 7, 2025 | 1.48 | 1.93 | 1.48 | 1.75 | 1.75 | 12.90% | 92,255 |
| Apr 4, 2025 | 1.61 | 1.61 | 1.42 | 1.55 | 1.55 | -7.19% | 42,782 |
| Apr 3, 2025 | 1.76 | 1.86 | 1.66 | 1.67 | 1.67 | -9.73% | 39,350 |
| Apr 2, 2025 | 1.86 | 1.92 | 1.80 | 1.85 | 1.85 | 0.54% | 34,588 |
| Apr 1, 2025 | 1.88 | 1.90 | 1.77 | 1.84 | 1.84 | -2.65% | 18,450 |
| Mar 31, 2025 | 1.76 | 1.90 | 1.75 | 1.89 | 1.89 | 7.39% | 5,700 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -9.28% | 61,782 |
| Mar 27, 2025 | 1.86 | 1.94 | 1.75 | 1.94 | 1.94 | 7.78% | 47,870 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.64 | 1.80 | 1.80 | -2.70% | 15,700 |
| Mar 25, 2025 | 1.94 | 1.94 | 1.74 | 1.85 | 1.85 | -7.50% | 45,795 |
| Mar 24, 2025 | 1.80 | 2.10 | 1.78 | 2.00 | 2.00 | -4.76% | 230,399 |