Gold Reserve Ltd. (GDRZF)
OTCMKTS · Delayed Price · Currency is USD
4.590
0.00 (0.00%)
At close: Aug 14, 2026
Gold Reserve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.65 | 4.71 | 4.53 | 4.60 | 4.60 | -1.08% | 59,954 |
| Aug 4, 2026 | 4.72 | 4.77 | 4.62 | 4.65 | 4.65 | 0.87% | 13,629 |
| Aug 3, 2026 | 4.60 | 4.73 | 4.55 | 4.61 | 4.61 | 1.54% | 223,349 |
| Jul 31, 2026 | 4.62 | 4.63 | 4.52 | 4.54 | 4.54 | -1.09% | 823,262 |
| Jul 30, 2026 | 4.60 | 4.60 | 4.54 | 4.59 | 4.59 | 0.88% | 11,277 |
| Jul 29, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.87% | 208,155 |
| Jul 28, 2026 | 4.55 | 4.63 | 4.55 | 4.59 | 4.59 | 0.66% | 7,312 |
| Jul 27, 2026 | 4.56 | 4.62 | 4.45 | 4.56 | 4.56 | -1.94% | 10,871 |
| Jul 24, 2026 | 4.69 | 4.69 | 4.55 | 4.65 | 4.65 | 0.65% | 14,672 |
| Jul 23, 2026 | 4.69 | 4.70 | 4.62 | 4.62 | 4.62 | -2.74% | 35,379 |
| Jul 22, 2026 | 4.65 | 4.97 | 4.64 | 4.75 | 4.75 | 0.85% | 15,889 |
| Jul 21, 2026 | 4.48 | 4.80 | 4.48 | 4.71 | 4.71 | 3.52% | 57,972 |
| Jul 20, 2026 | 4.55 | 4.59 | 4.52 | 4.55 | 4.55 | - | 259,300 |
| Jul 17, 2026 | 4.56 | 4.64 | 4.54 | 4.55 | 4.55 | - | 155,753 |
| Jul 16, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | - | 18,259 |
| Jul 15, 2026 | 4.72 | 4.75 | 4.55 | 4.55 | 4.55 | -2.99% | 11,110 |
| Jul 14, 2026 | 4.65 | 4.85 | 4.60 | 4.69 | 4.69 | 1.08% | 23,632 |
| Jul 13, 2026 | 4.56 | 4.70 | 4.55 | 4.64 | 4.64 | 0.34% | 22,453 |
| Jul 10, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.62 | -0.55% | 43,766 |
| Jul 9, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.65% | 1,161 |
| Jul 8, 2026 | 4.66 | 4.66 | 4.54 | 4.62 | 4.62 | 1.37% | 34,266 |
| Jul 7, 2026 | 4.64 | 4.66 | 4.55 | 4.56 | 4.56 | -0.05% | 24,790 |
| Jul 6, 2026 | 4.50 | 4.64 | 4.50 | 4.56 | 4.56 | -1.72% | 22,222 |
| Jul 2, 2026 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | - | 5,178 |
| 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 |