Canada markets closed

Gold Reserve Inc. (GDRZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4000-0.0370 (-1.08%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.10003.40003.10003.40003.400047,800
May 09, 20243.39003.45303.35803.43703.437038,000
May 08, 20243.28003.39003.28003.34503.3450104,000
May 07, 20243.28003.28003.25003.28003.280077,400
May 06, 20243.50003.50003.27003.28003.2800138,100
May 03, 20243.22003.33003.22003.28003.2800210,200
May 02, 20243.24903.26003.15003.26003.2600401,700
May 01, 20243.24003.25003.17003.22003.2200111,900
Apr 30, 20243.25003.25003.10203.18003.1800227,300
Apr 29, 20243.27003.28003.19003.21003.210021,100
Apr 26, 20243.12003.25503.11003.25003.250042,500
Apr 25, 20242.96003.12002.95003.12003.1200144,300
Apr 24, 20242.88002.94002.88002.92002.920032,800
Apr 23, 20242.90002.96002.87002.90002.9000120,100
Apr 22, 20242.88002.90002.88002.90002.9000207,100
Apr 19, 20242.90002.92002.86002.90002.900038,900
Apr 18, 20242.90802.93002.90002.90002.900034,100
Apr 17, 20242.98003.03002.91502.93002.930046,400
Apr 16, 20243.01003.01002.97002.98002.980043,700
Apr 15, 20242.99003.00002.92502.94002.940018,300
Apr 12, 20242.86002.97002.86002.95002.950017,000
Apr 11, 20242.95002.95002.94002.94002.940013,000
Apr 10, 20242.95002.97002.90002.91002.910010,700
Apr 09, 20242.96003.01002.92003.00003.0000152,700
Apr 08, 20243.00003.00002.95002.95002.950020,500
Apr 05, 20242.97003.00002.96003.00003.000079,000
Apr 04, 20243.00003.00002.97002.97002.970022,500
Apr 03, 20243.01003.02002.97002.98002.980048,100
Apr 02, 20243.10003.10002.95003.01003.0100493,400
Apr 01, 20243.02003.11003.02003.06003.060079,500
Mar 28, 20243.01003.11002.99003.01003.0100196,400
Mar 27, 20243.08003.08003.01003.01003.010031,600
Mar 26, 20243.00003.11003.00003.01003.010014,900
Mar 25, 20243.05003.10003.01003.02003.020011,400
Mar 22, 20242.76003.11002.75003.01003.010081,400
Mar 21, 20242.85003.08002.66302.92002.9200104,700
Mar 20, 20243.12003.12002.97002.97002.970021,200
Mar 19, 20242.95003.00002.90002.97002.970014,800
Mar 18, 20242.97003.06302.82002.96602.966057,900
Mar 15, 20243.00003.10503.00003.02003.02004,400
Mar 14, 20243.02003.38003.00003.09503.0950220,000
Mar 13, 20243.08003.08003.04003.04003.0400117,200
Mar 12, 20243.10003.10003.07003.09903.099015,100
Mar 11, 20243.00003.10003.00003.10003.100011,700
Mar 08, 20243.08003.13003.05003.06003.060020,500
Mar 07, 20243.13003.14003.00003.01003.010019,000
Mar 06, 20243.09003.09003.00003.00003.0000189,500
Mar 05, 20243.13003.13003.05003.07003.0700166,500
Mar 04, 20243.21003.21003.18003.18003.180024,900
Mar 01, 20243.09003.26003.09003.18003.180029,900
Feb 29, 20243.09003.15203.06003.13003.130077,000
Feb 28, 20243.08003.17003.07003.11003.110063,400
Feb 27, 20243.10003.10003.05003.06003.060014,000
Feb 26, 20243.14003.14003.11703.13003.13005,200
Feb 23, 20243.11303.12003.09003.09003.090078,300
Feb 22, 20243.15003.15003.10003.10003.100065,400
Feb 21, 20243.10003.21003.09003.10503.1050103,300
Feb 20, 20243.12003.12103.05003.11003.1100365,100
Feb 16, 20243.18003.18003.10003.17003.170022,900
Feb 15, 20243.23003.23003.18003.18003.180033,100
Feb 14, 20243.20003.24503.17003.18003.180075,700
Feb 13, 20243.20503.22003.15003.15003.150033,200
Feb 12, 20243.35003.35003.15003.18803.1880312,300
Feb 09, 20243.20003.35003.16003.18003.1800168,000
Feb 08, 20243.17003.18003.09803.15003.150030,200
Feb 07, 20243.14003.16003.10003.16003.1600233,200
Feb 06, 20243.14603.15003.12303.15003.150024,500
Feb 05, 20243.15003.16003.10003.15003.150077,600
Feb 02, 20243.16003.20003.13003.15003.1500407,100
Feb 01, 20243.15003.20003.07803.16003.1600366,400
Jan 31, 20243.25003.25003.07403.18003.1800114,700
Jan 30, 20243.40003.40003.19003.25003.2500150,700
Jan 29, 20243.20003.25003.19003.21003.210061,100
Jan 26, 20243.18003.25003.18003.25003.2500165,500
Jan 25, 20243.26003.26003.18003.19003.190029,800
Jan 24, 20243.20003.25003.13003.25003.250087,900
Jan 23, 20243.11503.19003.11003.19003.190075,500
Jan 22, 20243.06003.15003.06003.12003.1200110,900
Jan 19, 20243.04003.10003.00003.05003.0500364,000
Jan 18, 20242.78403.40002.78003.04203.0420961,000
Jan 17, 20242.90002.90002.84002.85002.8500235,600
Jan 16, 20242.96002.96002.88002.90002.9000497,400
Jan 12, 20242.84003.00002.84002.89002.890010,700
Jan 11, 20242.92002.92002.85002.85002.85002,200
Jan 10, 20242.73003.00002.73002.89002.890069,600
Jan 09, 20243.00003.00002.79002.81002.810095,700
Jan 08, 20242.67002.91402.67002.91402.914035,100
Jan 05, 20242.70002.71502.65002.68002.6800334,700
Jan 04, 20242.78502.78502.68002.68002.68001,343,900
Jan 03, 20242.80002.80002.75002.75002.75008,500
Jan 02, 20242.82202.82202.75002.80502.805021,600
Dec 29, 20232.80002.85002.77002.77002.7700234,800
Dec 28, 20232.68002.80002.68002.70002.7000108,500
Dec 27, 20232.75002.75002.65002.72002.7200556,100
Dec 26, 20232.70602.70602.62002.62002.620013,400
Dec 22, 20232.65002.69002.65002.69002.6900800
Dec 21, 20232.66002.68002.66002.68002.68002,400
Dec 20, 20232.96002.96002.64002.67002.670050,900
Dec 19, 20232.80002.80002.66002.66002.660017,600
Dec 18, 20232.65002.70902.64002.70002.700085,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...