Gold Reserve Ltd. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
2.830
-1.013 (-26.37%)
Aug 14, 2025, 3:59 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.66 | 3.83 | 3.55 | 3.83 | - | -0.34% | 14,301 |
| Aug 13, 2025 | 4.15 | 4.15 | 3.67 | 3.84 | 3.84 | -3.93% | 200,882 |
| Aug 12, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 10,874 |
| Aug 11, 2025 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | 0.76% | 25,235 |
| Aug 8, 2025 | 4.00 | 4.02 | 3.95 | 3.96 | 3.96 | 0.51% | 26,024 |
| Aug 7, 2025 | 3.82 | 4.00 | 3.82 | 3.94 | 3.94 | -1.50% | 30,760 |
| Aug 6, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 14,233 |
| Aug 5, 2025 | 3.94 | 4.06 | 3.88 | 3.94 | 3.94 | -0.25% | 20,650 |
| Aug 4, 2025 | 4.17 | 4.17 | 3.95 | 3.95 | 3.95 | - | 21,612 |
| Aug 1, 2025 | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | 1.05% | 10,745 |
| Jul 31, 2025 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | 0.23% | 30,156 |
| Jul 30, 2025 | 3.99 | 4.06 | 3.88 | 3.90 | 3.90 | -2.74% | 46,919 |
| Jul 29, 2025 | 3.92 | 4.10 | 3.90 | 4.01 | 4.01 | 2.30% | 29,364 |
| Jul 28, 2025 | 3.93 | 3.95 | 3.80 | 3.92 | 3.92 | -0.25% | 43,011 |
| Jul 25, 2025 | 3.95 | 4.00 | 3.80 | 3.93 | 3.93 | -0.51% | 35,899 |
| Jul 24, 2025 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | -0.50% | 33,850 |
| Jul 23, 2025 | 4.05 | 4.12 | 3.90 | 3.97 | 3.97 | 0.51% | 65,700 |
| Jul 22, 2025 | 4.02 | 4.03 | 3.91 | 3.95 | 3.95 | 1.02% | 44,275 |
| Jul 21, 2025 | 4.22 | 4.26 | 3.89 | 3.91 | 3.91 | -2.01% | 101,201 |
| Jul 18, 2025 | 3.77 | 4.15 | 3.77 | 3.99 | 3.99 | 10.83% | 262,598 |
| Jul 17, 2025 | 3.61 | 3.69 | 3.54 | 3.60 | 3.60 | 1.41% | 107,760 |
| Jul 16, 2025 | 3.35 | 3.55 | 3.29 | 3.55 | 3.55 | 5.97% | 91,703 |
| Jul 15, 2025 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -2.90% | 60,703 |
| Jul 14, 2025 | 3.55 | 3.55 | 3.30 | 3.45 | 3.45 | -3.36% | 150,011 |
| Jul 11, 2025 | 3.66 | 3.71 | 3.40 | 3.57 | 3.57 | -1.38% | 205,154 |
| Jul 10, 2025 | 3.46 | 3.63 | 3.46 | 3.62 | 3.62 | 4.62% | 114,601 |
| Jul 9, 2025 | 3.50 | 3.54 | 3.44 | 3.46 | 3.46 | 0.58% | 45,774 |
| Jul 8, 2025 | 3.49 | 3.50 | 3.40 | 3.44 | 3.44 | -1.43% | 45,955 |
| Jul 7, 2025 | 3.42 | 3.52 | 3.26 | 3.49 | 3.49 | 8.72% | 232,862 |
| Jul 3, 2025 | 3.27 | 3.58 | 2.96 | 3.21 | 3.21 | 12.63% | 243,847 |
| Jul 2, 2025 | 2.33 | 3.20 | 2.33 | 2.85 | 2.85 | 50.79% | 394,249 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -6.44% | 308,203 |
| Jun 30, 2025 | 2.04 | 2.05 | 1.96 | 2.02 | 2.02 | 1.51% | 10,271 |
| Jun 27, 2025 | 2.05 | 2.05 | 1.93 | 1.99 | 1.99 | -2.74% | 11,445 |
| Jun 26, 2025 | 2.12 | 2.12 | 1.90 | 2.05 | 2.05 | -3.49% | 52,748 |
| Jun 25, 2025 | 2.17 | 2.55 | 2.07 | 2.12 | 2.12 | -2.08% | 498,391 |
| Jun 24, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.69% | 7,150 |
| Jun 23, 2025 | 1.92 | 2.25 | 1.92 | 2.18 | 2.18 | 5.83% | 25,607 |
| Jun 20, 2025 | 2.17 | 2.19 | 2.06 | 2.06 | 2.06 | -5.94% | 10,664 |
| Jun 18, 2025 | 2.00 | 2.25 | 2.00 | 2.19 | 2.19 | 2.34% | 38,021 |
| Jun 17, 2025 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | 3.88% | 53,600 |
| Jun 16, 2025 | 2.01 | 2.06 | 1.94 | 2.06 | 2.06 | 3.00% | 14,941 |
| Jun 13, 2025 | 1.89 | 2.00 | 1.79 | 2.00 | 2.00 | -2.44% | 800 |
| Jun 12, 2025 | 2.00 | 2.10 | 1.88 | 2.05 | 2.05 | 2.50% | 100,386 |
| Jun 11, 2025 | 1.96 | 2.02 | 1.75 | 2.00 | 2.00 | 2.04% | 33,334 |
| Jun 10, 2025 | 1.96 | 1.96 | 1.71 | 1.96 | 1.96 | 3.16% | 8,253 |
| Jun 9, 2025 | 1.96 | 1.96 | 1.75 | 1.90 | 1.90 | -3.06% | 5,208 |
| Jun 6, 2025 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 0.51% | 34,100 |
| Jun 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 13,100 |
| Jun 4, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 3.83% | 52,148 |