Gold Reserve Ltd. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
+0.050 (3.23%)
At close: Dec 5, 2025
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.67 | 1.55 | 1.60 | 1.60 | 3.23% | 93,201 |
| Dec 4, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 4.73% | 111,640 |
| Dec 3, 2025 | 1.35 | 1.56 | 1.31 | 1.48 | 1.48 | 16.54% | 243,811 |
| Dec 2, 2025 | 1.35 | 1.42 | 1.27 | 1.27 | 1.27 | -6.62% | 51,442 |
| Dec 1, 2025 | 1.29 | 1.42 | 1.21 | 1.36 | 1.36 | 8.19% | 85,982 |
| Nov 28, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -1.02% | 25,033 |
| Nov 26, 2025 | 1.30 | 1.32 | 1.19 | 1.27 | 1.27 | -7.97% | 204,205 |
| Nov 25, 2025 | 1.30 | 1.41 | 1.20 | 1.38 | 1.38 | -1.43% | 310,873 |
| Nov 24, 2025 | 1.21 | 1.42 | 1.20 | 1.40 | 1.40 | 21.74% | 242,192 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -1.71% | 31,581 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 28,225 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.16 | 1.20 | 1.20 | -7.69% | 149,743 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 42,983 |
| Nov 17, 2025 | 1.43 | 1.43 | 1.31 | 1.36 | 1.36 | -2.86% | 48,971 |
| Nov 14, 2025 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -3.45% | 51,840 |
| Nov 13, 2025 | 1.45 | 1.46 | 1.37 | 1.45 | 1.45 | - | 45,600 |
| Nov 12, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 47,129 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -6.45% | 50,970 |
| Nov 10, 2025 | 1.57 | 1.63 | 1.53 | 1.55 | 1.55 | -0.64% | 48,861 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.50 | 1.56 | 1.56 | -8.77% | 12,100 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -4.15% | 24,936 |
| Nov 5, 2025 | 1.62 | 1.79 | 1.62 | 1.78 | 1.78 | 6.83% | 47,107 |
| Nov 4, 2025 | 1.61 | 1.71 | 1.44 | 1.67 | 1.67 | 2.45% | 15,953 |
| Nov 3, 2025 | 1.55 | 1.63 | 1.52 | 1.63 | 1.63 | 7.95% | 72,905 |
| Oct 31, 2025 | 1.62 | 1.71 | 1.51 | 1.51 | 1.51 | -3.82% | 96,253 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.46 | 1.57 | 1.57 | 4.67% | 20,183 |
| Oct 29, 2025 | 1.57 | 1.60 | 1.50 | 1.50 | 1.50 | -1.96% | 88,208 |
| Oct 28, 2025 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 9.29% | 123,243 |
| Oct 27, 2025 | 1.47 | 1.60 | 1.39 | 1.40 | 1.40 | 1.45% | 89,699 |
| Oct 24, 2025 | 1.37 | 1.48 | 1.36 | 1.38 | 1.38 | -1.43% | 51,189 |
| Oct 23, 2025 | 1.31 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 38,959 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -10.81% | 38,574 |
| Oct 21, 2025 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 27,020 |
| Oct 20, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -2.55% | 31,558 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.46% | 8,480 |
| Oct 16, 2025 | 1.60 | 1.65 | 1.51 | 1.51 | 1.51 | -1.95% | 68,904 |
| Oct 15, 2025 | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | -1.60% | 51,471 |
| Oct 14, 2025 | 1.35 | 1.57 | 1.33 | 1.57 | 1.57 | 14.23% | 58,962 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.35 | 1.37 | 1.37 | -10.46% | 88,885 |
| Oct 10, 2025 | 1.60 | 1.63 | 1.45 | 1.53 | 1.53 | -0.65% | 45,395 |
| Oct 9, 2025 | 1.53 | 1.54 | 1.41 | 1.54 | 1.54 | 1.32% | 75,410 |
| Oct 8, 2025 | 1.49 | 1.63 | 1.49 | 1.52 | 1.52 | 2.70% | 23,898 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.47 | 1.48 | 1.48 | -6.92% | 38,601 |
| Oct 6, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 62,719 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -5.59% | 96,017 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | 2.75% | 6,981 |
| Oct 1, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 59,490 |
| Sep 30, 2025 | 1.68 | 1.80 | 1.66 | 1.66 | 1.66 | -1.19% | 95,018 |
| Sep 29, 2025 | 1.72 | 1.82 | 1.68 | 1.68 | 1.68 | -5.62% | 57,446 |
| Sep 26, 2025 | 1.79 | 1.97 | 1.74 | 1.78 | 1.78 | 3.49% | 50,547 |