Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
4.640
+0.080 (1.75%)
Jul 2, 2026, 3:39 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.65 | 4.65 | 4.60 | 4.63 | - | -0.22% | - |
| Jul 1, 2026 | 4.51 | 4.70 | 4.50 | 4.64 | 4.64 | 0.87% | 210,684 |
| Jun 30, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | 1.32% | 75,001 |
| Jun 29, 2026 | 4.45 | 4.56 | 4.44 | 4.54 | 4.54 | -0.22% | 51,694 |
| Jun 26, 2026 | 4.57 | 4.57 | 4.46 | 4.55 | 4.55 | 0.22% | 61,863 |
| Jun 25, 2026 | 4.21 | 4.58 | 4.21 | 4.54 | 4.54 | 3.89% | 135,952 |
| Jun 24, 2026 | 4.35 | 4.41 | 4.26 | 4.37 | 4.37 | -1.35% | 388,371 |
| Jun 23, 2026 | 4.36 | 4.43 | 4.17 | 4.43 | 4.43 | -1.99% | 32,159 |
| Jun 22, 2026 | 4.78 | 4.78 | 4.46 | 4.52 | 4.52 | -2.16% | 57,246 |
| Jun 18, 2026 | 4.54 | 4.88 | 4.46 | 4.62 | 4.62 | -0.43% | 80,379 |
| Jun 17, 2026 | 4.64 | 4.80 | 4.50 | 4.64 | 4.64 | -2.11% | 20,030 |
| Jun 16, 2026 | 4.70 | 4.80 | 4.50 | 4.74 | 4.74 | -3.46% | 45,231 |
| Jun 15, 2026 | 4.83 | 4.91 | 4.60 | 4.91 | 4.91 | 1.04% | 36,676 |
| Jun 12, 2026 | 4.84 | 4.99 | 4.82 | 4.86 | 4.86 | 0.61% | 23,701 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.70 | 4.83 | 4.83 | -1.37% | 20,548 |
| Jun 10, 2026 | 4.90 | 4.93 | 4.86 | 4.90 | 4.90 | -0.06% | 10,304 |
| Jun 9, 2026 | 4.81 | 5.00 | 4.81 | 4.90 | 4.90 | 1.45% | 51,299 |
| Jun 8, 2026 | 4.82 | 5.03 | 4.82 | 4.83 | 4.83 | - | 4,831 |
| Jun 5, 2026 | 4.80 | 4.99 | 4.76 | 4.83 | 4.83 | -3.11% | 55,920 |
| Jun 4, 2026 | 4.99 | 5.07 | 4.94 | 4.99 | 4.99 | 0.71% | 216,882 |
| Jun 3, 2026 | 4.91 | 4.98 | 4.90 | 4.95 | 4.95 | 0.41% | 45,165 |
| Jun 2, 2026 | 4.88 | 4.93 | 4.83 | 4.93 | 4.93 | - | 2,718 |
| Jun 1, 2026 | 4.80 | 4.95 | 4.69 | 4.93 | 4.93 | 4.45% | 58,741 |
| May 29, 2026 | 4.60 | 4.72 | 4.52 | 4.72 | 4.72 | 2.83% | 48,466 |
| May 28, 2026 | 4.53 | 4.69 | 4.53 | 4.59 | 4.59 | -1.29% | 3,060 |
| May 27, 2026 | 4.60 | 4.84 | 4.59 | 4.65 | 4.65 | - | 4,707 |
| May 26, 2026 | 4.71 | 4.80 | 4.65 | 4.65 | 4.65 | - | 12,701 |
| May 22, 2026 | 4.94 | 4.95 | 4.63 | 4.65 | 4.65 | -4.12% | 1,974 |
| May 21, 2026 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | -2.81% | 555 |
| May 20, 2026 | 4.80 | 5.01 | 4.61 | 4.99 | 4.99 | 2.89% | 54,043 |
| May 19, 2026 | 4.71 | 4.92 | 4.64 | 4.85 | 4.85 | 1.89% | 69,973 |
| 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 | 0.06% | 8,143 |
| Apr 24, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.41% | 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 |