Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
5.09
+0.04 (0.69%)
At close: Oct 15, 2026
Gold Reserve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.06 | 5.13 | 5.06 | 5.09 | 5.09 | 0.69% | 47,384 |
| Oct 14, 2026 | 5.07 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 94,762 |
| Oct 13, 2026 | 5.22 | 5.22 | 5.07 | 5.15 | 5.15 | -0.96% | 68,177 |
| Oct 12, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.95% | 1,219 |
| Oct 9, 2026 | 5.22 | 5.26 | 5.17 | 5.25 | 5.25 | 0.57% | 14,367 |
| Oct 8, 2026 | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | 1.75% | 23,821 |
| Oct 7, 2026 | 5.07 | 5.15 | 5.06 | 5.13 | 5.13 | 0.79% | 53,126 |
| Oct 6, 2026 | 5.06 | 5.14 | 5.06 | 5.09 | 5.09 | 0.59% | 2,317 |
| Oct 5, 2026 | 4.95 | 5.14 | 4.95 | 5.06 | 5.06 | -0.10% | 20,135 |
| Oct 2, 2026 | 4.91 | 5.15 | 4.91 | 5.07 | 5.07 | 5.52% | 226,693 |
| Oct 1, 2026 | 4.56 | 4.97 | 4.56 | 4.80 | 4.80 | -3.23% | 59,323 |
| Sep 30, 2026 | 4.83 | 4.96 | 4.83 | 4.96 | 4.96 | 2.48% | 16,601 |
| Sep 29, 2026 | 4.80 | 4.85 | 4.80 | 4.84 | 4.84 | 0.83% | 6,500 |
| Sep 28, 2026 | 4.75 | 4.89 | 4.74 | 4.80 | 4.80 | -0.41% | 68,870 |
| Sep 25, 2026 | 4.83 | 4.85 | 4.75 | 4.82 | 4.82 | 0.31% | 114,910 |
| Sep 24, 2026 | 4.76 | 4.81 | 4.74 | 4.81 | 4.81 | -1.74% | 9,921 |
| Sep 23, 2026 | 4.88 | 4.93 | 4.87 | 4.89 | 4.89 | 0.41% | 8,183 |
| Sep 22, 2026 | 4.87 | 4.91 | 4.87 | 4.87 | 4.87 | -0.89% | 8,110 |
| Sep 21, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | -0.74% | 1,089 |
| Sep 18, 2026 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | 1.43% | 29,339 |
| Sep 17, 2026 | 4.85 | 4.93 | 4.80 | 4.88 | 4.88 | -0.20% | 39,632 |
| Sep 16, 2026 | 4.80 | 4.94 | 4.80 | 4.89 | 4.89 | 1.87% | 30,439 |
| Sep 15, 2026 | 4.78 | 5.01 | 4.65 | 4.80 | 4.80 | - | 73,545 |
| Sep 14, 2026 | 4.80 | 4.83 | 4.61 | 4.80 | 4.80 | - | 172,321 |
| Sep 11, 2026 | 4.76 | 4.85 | 4.76 | 4.80 | 4.80 | -0.41% | 88,165 |
| Sep 10, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | -0.52% | 231,879 |
| Sep 9, 2026 | 4.80 | 4.90 | 4.80 | 4.85 | 4.85 | 0.31% | 32,117 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.80 | 4.83 | 4.83 | -1.43% | 175,367 |
| Sep 4, 2026 | 4.79 | 5.01 | 4.79 | 4.90 | 4.90 | 1.24% | 92,008 |
| Sep 3, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 0.83% | 107,939 |
| Sep 2, 2026 | 4.84 | 4.86 | 4.56 | 4.80 | 4.80 | -0.83% | 397,629 |
| Sep 1, 2026 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | 0.21% | 164,308 |
| Aug 31, 2026 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.42% | 224,695 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 135,355 |
| Aug 27, 2026 | 4.80 | 4.85 | 4.67 | 4.80 | 4.80 | 0.42% | 495,517 |
| Aug 26, 2026 | 4.70 | 4.87 | 4.70 | 4.78 | 4.78 | -1.04% | 72,001 |
| Aug 25, 2026 | 4.78 | 4.83 | 4.75 | 4.83 | 4.83 | 0.31% | 49,358 |
| Aug 24, 2026 | 4.80 | 4.85 | 4.65 | 4.82 | 4.82 | 0.84% | 745,622 |
| Aug 21, 2026 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | -1.14% | 18,039 |
| Aug 20, 2026 | 4.61 | 4.86 | 4.61 | 4.83 | 4.83 | 3.87% | 82,818 |
| Aug 19, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | -0.11% | 13,006 |
| Aug 18, 2026 | 4.73 | 4.73 | 4.56 | 4.66 | 4.66 | -0.96% | 2,593,619 |
| Aug 17, 2026 | 4.63 | 4.72 | 4.59 | 4.70 | 4.70 | 2.40% | 42,977 |
| Aug 14, 2026 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | - | 74,189 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.56 | 4.59 | 4.59 | - | 6,834 |
| Aug 12, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.59 | -0.43% | 57,838 |
| Aug 11, 2026 | 4.46 | 4.64 | 4.46 | 4.61 | 4.61 | 2.90% | 127,759 |
| Aug 10, 2026 | 4.69 | 4.69 | 4.45 | 4.48 | 4.48 | -4.48% | 207,400 |
| Aug 7, 2026 | 4.62 | 4.69 | 4.61 | 4.69 | 4.69 | 2.40% | 36,092 |
| Aug 6, 2026 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -0.43% | 79,450 |