Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
4.760
-0.130 (-2.66%)
At close: May 18, 2026
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.92 | 4.92 | 4.53 | 4.76 | 4.76 | -2.66% | 87,137 |
| May 15, 2026 | 4.65 | 5.00 | 4.40 | 4.89 | 4.89 | 8.19% | 76,239 |
| May 14, 2026 | 4.32 | 4.53 | 4.32 | 4.52 | 4.52 | 0.67% | 46,269 |
| May 13, 2026 | 4.61 | 4.63 | 4.25 | 4.49 | 4.49 | -2.81% | 69,465 |
| May 12, 2026 | 4.39 | 4.75 | 4.39 | 4.62 | 4.62 | -7.60% | 65,677 |
| May 11, 2026 | 5.10 | 5.10 | 4.22 | 5.00 | 5.00 | -1.57% | 71,196 |
| May 8, 2026 | 4.61 | 5.08 | 4.59 | 5.08 | 5.08 | 7.17% | 32,200 |
| May 7, 2026 | 4.83 | 4.85 | 4.51 | 4.74 | 4.74 | -4.82% | 67,386 |
| May 6, 2026 | 4.46 | 4.98 | 4.13 | 4.98 | 4.98 | 9.45% | 365,516 |
| May 5, 2026 | 4.10 | 4.68 | 4.09 | 4.55 | 4.55 | 11.25% | 462,651 |
| May 4, 2026 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | 2.51% | 182,721 |
| May 1, 2026 | 3.98 | 4.03 | 3.96 | 3.99 | 3.99 | 1.01% | 6,744 |
| Apr 30, 2026 | 3.94 | 4.03 | 3.94 | 3.95 | 3.95 | 1.28% | 58,451 |
| Apr 29, 2026 | 3.95 | 4.13 | 3.89 | 3.90 | 3.90 | -2.50% | 58,536 |
| Apr 28, 2026 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -0.47% | 53,154 |
| Apr 27, 2026 | 3.99 | 4.03 | 3.99 | 4.02 | 4.02 | 0.05% | 8,143 |
| Apr 24, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.43% | 53,587 |
| Apr 23, 2026 | 4.16 | 4.16 | 3.95 | 4.00 | 4.00 | -3.61% | 66,434 |
| Apr 22, 2026 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -1.43% | 14,822 |
| Apr 21, 2026 | 4.34 | 4.43 | 4.21 | 4.21 | 4.21 | -2.21% | 70,930 |
| Apr 20, 2026 | 4.26 | 4.73 | 4.26 | 4.31 | 4.31 | 2.50% | 73,108 |
| Apr 17, 2026 | 4.26 | 4.26 | 4.19 | 4.20 | 4.20 | -1.18% | 89,628 |
| Apr 16, 2026 | 4.18 | 4.50 | 4.16 | 4.25 | 4.25 | -2.30% | 72,874 |
| Apr 15, 2026 | 4.35 | 4.36 | 4.19 | 4.35 | 4.35 | 3.37% | 40,450 |
| Apr 14, 2026 | 4.28 | 4.40 | 4.19 | 4.21 | 4.21 | 0.91% | 16,941 |
| Apr 13, 2026 | 4.25 | 4.30 | 4.07 | 4.17 | 4.17 | -3.02% | 83,485 |
| Apr 10, 2026 | 3.91 | 4.39 | 3.91 | 4.30 | 4.30 | 2.87% | 54,051 |
| Apr 9, 2026 | 4.00 | 4.29 | 3.85 | 4.18 | 4.18 | 4.08% | 65,445 |
| Apr 8, 2026 | 4.21 | 4.41 | 3.90 | 4.02 | 4.02 | 0.40% | 36,006 |
| Apr 7, 2026 | 3.93 | 4.03 | 3.90 | 4.00 | 4.00 | -2.44% | 35,820 |
| Apr 6, 2026 | 4.24 | 4.24 | 3.87 | 4.10 | 4.10 | 1.38% | 78,770 |
| Apr 2, 2026 | 4.03 | 4.28 | 4.03 | 4.04 | 4.04 | -1.61% | 30,356 |
| Apr 1, 2026 | 3.93 | 4.23 | 3.93 | 4.11 | 4.11 | 2.75% | 38,049 |
| Mar 31, 2026 | 3.99 | 4.07 | 3.92 | 4.00 | 4.00 | -0.25% | 39,880 |
| Mar 30, 2026 | 4.05 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 16,280 |
| Mar 27, 2026 | 4.12 | 4.17 | 4.00 | 4.03 | 4.03 | -1.95% | 33,924 |
| Mar 26, 2026 | 4.10 | 4.15 | 4.00 | 4.11 | 4.11 | -1.44% | 32,446 |
| Mar 25, 2026 | 4.20 | 4.50 | 4.06 | 4.17 | 4.17 | 3.47% | 53,552 |
| Mar 24, 2026 | 4.50 | 4.70 | 4.03 | 4.03 | 4.03 | -8.82% | 121,480 |
| Mar 23, 2026 | 4.28 | 4.55 | 4.10 | 4.42 | 4.42 | -1.78% | 137,838 |
| Mar 20, 2026 | 4.43 | 4.59 | 4.30 | 4.50 | 4.50 | 2.51% | 144,702 |
| Mar 19, 2026 | 4.10 | 4.39 | 4.10 | 4.39 | 4.39 | 0.92% | 136,639 |
| Mar 18, 2026 | 4.38 | 4.39 | 4.18 | 4.35 | 4.35 | -1.14% | 244,098 |
| Mar 17, 2026 | 4.90 | 5.00 | 4.25 | 4.40 | 4.40 | -8.33% | 242,816 |
| Mar 16, 2026 | 4.66 | 5.11 | 4.66 | 4.80 | 4.80 | - | 383,977 |
| Mar 13, 2026 | 5.20 | 5.20 | 4.69 | 4.80 | 4.80 | -7.87% | 260,268 |
| Mar 12, 2026 | 5.47 | 5.59 | 5.15 | 5.21 | 5.21 | -6.29% | 173,785 |
| Mar 11, 2026 | 5.40 | 5.60 | 5.40 | 5.56 | 5.56 | 1.83% | 141,351 |
| Mar 10, 2026 | 5.18 | 5.47 | 5.15 | 5.46 | 5.46 | 5.41% | 101,013 |
| Mar 9, 2026 | 4.92 | 5.18 | 4.66 | 5.18 | 5.18 | 5.71% | 213,129 |