Gold Reserve Ltd. (GDRZF)
OTCMKTS
· Delayed Price · Currency is USD
3.890
-0.110 (-2.75%)
Apr 29, 2026, 9:59 AM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 88,628 |
| Apr 16, 2026 | 4.18 | 4.50 | 4.16 | 4.25 | 4.25 | -2.30% | 71,574 |
| 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 |
| Mar 6, 2026 | 4.35 | 5.00 | 4.35 | 4.90 | 4.90 | 16.67% | 336,718 |
| Mar 5, 2026 | 4.01 | 4.40 | 3.83 | 4.20 | 4.20 | 9.09% | 619,794 |
| Mar 4, 2026 | 3.82 | 3.87 | 3.55 | 3.85 | 3.85 | 3.49% | 138,584 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.70 | 3.72 | 3.72 | -5.10% | 33,401 |
| Mar 2, 2026 | 3.80 | 4.00 | 3.79 | 3.92 | 3.92 | -0.76% | 34,564 |
| Feb 27, 2026 | 3.85 | 3.95 | 3.80 | 3.95 | 3.95 | 1.28% | 65,780 |
| Feb 26, 2026 | 3.80 | 3.92 | 3.73 | 3.90 | 3.90 | 2.15% | 53,164 |
| Feb 25, 2026 | 3.84 | 4.01 | 3.77 | 3.82 | 3.82 | 2.09% | 325,321 |
| Feb 24, 2026 | 3.75 | 3.84 | 3.70 | 3.74 | 3.74 | -0.80% | 155,399 |
| Feb 23, 2026 | 3.65 | 3.78 | 3.65 | 3.77 | 3.77 | 1.89% | 253,561 |
| Feb 20, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 28,827 |
| Feb 19, 2026 | 3.60 | 3.74 | 3.50 | 3.74 | 3.74 | 0.27% | 23,326 |
| Feb 18, 2026 | 3.59 | 3.73 | 3.52 | 3.73 | 3.73 | 2.19% | 50,925 |
| Feb 17, 2026 | 3.50 | 3.65 | 3.40 | 3.65 | 3.65 | -0.82% | 158,808 |
| Feb 13, 2026 | 3.48 | 3.70 | 3.48 | 3.68 | 3.68 | 1.10% | 62,944 |
| Feb 12, 2026 | 3.50 | 3.64 | 3.31 | 3.64 | 3.64 | 7.06% | 517,444 |
| Feb 11, 2026 | 2.97 | 3.60 | 2.97 | 3.40 | 3.40 | 2.29% | 57,028 |
| Feb 10, 2026 | 3.04 | 3.32 | 3.04 | 3.32 | 3.32 | 5.86% | 28,203 |
| Feb 9, 2026 | 2.94 | 3.14 | 2.81 | 3.14 | 3.14 | 4.32% | 15,860 |
| Feb 6, 2026 | 3.02 | 3.04 | 2.94 | 3.01 | 3.01 | - | 79,377 |
| Feb 5, 2026 | 3.08 | 3.17 | 2.80 | 3.01 | 3.01 | -4.14% | 222,705 |
| Feb 4, 2026 | 3.25 | 3.31 | 3.10 | 3.14 | 3.14 | -3.38% | 214,047 |
| Feb 3, 2026 | 3.54 | 3.61 | 3.19 | 3.25 | 3.25 | -9.72% | 148,040 |
| Feb 2, 2026 | 3.55 | 3.80 | 3.51 | 3.60 | 3.60 | -5.26% | 185,627 |
| Jan 30, 2026 | 3.98 | 4.00 | 3.75 | 3.80 | 3.80 | -3.55% | 145,575 |
| Jan 29, 2026 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | -1.50% | 88,891 |
| Jan 28, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 1.27% | 79,290 |
| Jan 27, 2026 | 3.83 | 4.00 | 3.83 | 3.95 | 3.95 | 1.54% | 65,079 |
| Jan 26, 2026 | 4.00 | 4.04 | 3.87 | 3.89 | 3.89 | -2.75% | 151,079 |
| Jan 23, 2026 | 3.97 | 4.06 | 3.91 | 4.00 | 4.00 | -0.50% | 238,791 |
| Jan 22, 2026 | 4.02 | 4.10 | 3.99 | 4.02 | 4.02 | -0.74% | 274,264 |
| Jan 21, 2026 | 3.88 | 4.10 | 3.81 | 4.05 | 4.05 | 0.25% | 346,065 |
| Jan 20, 2026 | 3.99 | 4.05 | 3.87 | 4.04 | 4.04 | 1.92% | 312,783 |
| Jan 16, 2026 | 3.84 | 3.99 | 3.83 | 3.96 | 3.96 | 2.43% | 46,400 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.74 | 3.87 | 3.87 | - | 51,015 |
| Jan 14, 2026 | 3.83 | 3.90 | 3.72 | 3.87 | 3.87 | 1.04% | 102,309 |
| Jan 13, 2026 | 3.80 | 3.86 | 3.66 | 3.83 | 3.83 | -1.54% | 335,552 |
| Jan 12, 2026 | 3.94 | 4.05 | 3.71 | 3.89 | 3.89 | -2.02% | 292,448 |
| Jan 9, 2026 | 3.88 | 4.15 | 3.82 | 3.97 | 3.97 | 3.93% | 975,216 |
| Jan 8, 2026 | 3.62 | 3.82 | 3.37 | 3.82 | 3.82 | 4.95% | 444,207 |
| Jan 7, 2026 | 3.50 | 3.75 | 3.32 | 3.64 | 3.64 | 7.06% | 880,579 |
| Jan 6, 2026 | 3.54 | 3.70 | 3.12 | 3.40 | 3.40 | 4.94% | 1,785,736 |
| Jan 5, 2026 | 4.70 | 4.70 | 3.12 | 3.24 | 3.24 | 92.86% | 3,397,661 |
| Jan 2, 2026 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | -0.30% | 31,119 |
| Dec 31, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 2.12% | 59,895 |
| Dec 30, 2025 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | 2.48% | 293,914 |
| Dec 29, 2025 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | -5.85% | 104,814 |
| Dec 26, 2025 | 1.40 | 1.72 | 1.40 | 1.71 | 1.71 | 6.87% | 6,436 |
| Dec 24, 2025 | 1.59 | 1.78 | 1.59 | 1.60 | 1.60 | -1.84% | 214,777 |
| Dec 23, 2025 | 1.60 | 1.72 | 1.52 | 1.63 | 1.63 | 3.16% | 213,719 |
| Dec 22, 2025 | 1.81 | 1.85 | 1.57 | 1.58 | 1.58 | -9.20% | 27,936 |
| Dec 19, 2025 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 9.43% | 152,535 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | -4.33% | 157,456 |
| Dec 17, 2025 | 1.46 | 1.66 | 1.46 | 1.66 | 1.66 | 14.62% | 53,000 |
| Dec 16, 2025 | 1.40 | 1.54 | 1.40 | 1.45 | 1.45 | - | 95,977 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -4.61% | 29,079 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 2.70% | 554 |
| Dec 11, 2025 | 1.31 | 1.65 | 1.31 | 1.48 | 1.48 | -6.33% | 28,010 |
| Dec 10, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | 8.97% | 50,700 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 10,028 |
| Dec 8, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -8.75% | 53,307 |
| 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 |