GDRZF - Gold Reserve Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2019 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 300 |
| Oct 22, 2019 | 1.7100 | 1.8300 | 1.7100 | 1.7600 | 1.7600 | 14,000 |
| Oct 21, 2019 | 1.7100 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 21,500 |
| Oct 18, 2019 | 1.7820 | 1.8400 | 1.7820 | 1.8400 | 1.8400 | 42,300 |
| Oct 17, 2019 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 200 |
| Oct 16, 2019 | 1.7200 | 1.8000 | 1.7200 | 1.7210 | 1.7210 | 32,800 |
| Oct 15, 2019 | 1.7550 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 20,000 |
| Oct 14, 2019 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,100 |
| Oct 11, 2019 | 1.7900 | 1.7950 | 1.7900 | 1.7900 | 1.7900 | 1,800 |
| Oct 10, 2019 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 100 |
| Oct 09, 2019 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 15,100 |
| Oct 08, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Oct 07, 2019 | 1.7600 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 98,100 |
| Oct 04, 2019 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 153,900 |
| Oct 03, 2019 | 1.8000 | 1.8340 | 1.7700 | 1.8340 | 1.8340 | 1,200 |
| Oct 02, 2019 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 25,500 |
| Oct 01, 2019 | 1.8500 | 1.8500 | 1.7570 | 1.7800 | 1.7800 | 10,100 |
| Sep 30, 2019 | 1.7500 | 1.8500 | 1.7350 | 1.8500 | 1.8500 | 91,600 |
| Sep 27, 2019 | 1.8050 | 1.8050 | 1.7100 | 1.7500 | 1.7500 | 124,900 |
| Sep 26, 2019 | 1.8000 | 1.8000 | 1.7000 | 1.7250 | 1.7250 | 46,900 |
| Sep 25, 2019 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 8,500 |
| Sep 24, 2019 | 1.7500 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 81,100 |
| Sep 23, 2019 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 24,300 |
| Sep 20, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| Sep 19, 2019 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 4,800 |
| Sep 18, 2019 | 1.7800 | 1.8000 | 1.7710 | 1.8000 | 1.8000 | 2,600 |
| Sep 17, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| Sep 16, 2019 | 1.8200 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 7,200 |
| Sep 13, 2019 | 1.7500 | 1.8400 | 1.7480 | 1.8400 | 1.8400 | 49,000 |
| Sep 12, 2019 | 1.7500 | 1.8500 | 1.7500 | 1.8280 | 1.8280 | 1,300 |
| Sep 11, 2019 | 1.8440 | 1.8440 | 1.7980 | 1.8000 | 1.8000 | 29,700 |
| Sep 10, 2019 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,700 |
| Sep 09, 2019 | 1.8000 | 1.8500 | 1.7440 | 1.8500 | 1.8500 | 20,300 |
| Sep 06, 2019 | 1.9000 | 1.9000 | 1.7700 | 1.8800 | 1.8800 | 37,900 |
| Sep 05, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 20,000 |
| Sep 04, 2019 | 1.8000 | 1.9000 | 1.8000 | 1.8790 | 1.8790 | 29,300 |
| Sep 03, 2019 | 1.8000 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 2,600 |
| Aug 30, 2019 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 1,700 |
| Aug 29, 2019 | 1.8000 | 1.8000 | 1.7160 | 1.8000 | 1.8000 | 10,700 |
| Aug 28, 2019 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| Aug 27, 2019 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 15,200 |
| Aug 26, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Aug 23, 2019 | 1.8500 | 1.8500 | 1.7860 | 1.8000 | 1.8000 | 7,500 |
| Aug 22, 2019 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 34,200 |
| Aug 21, 2019 | 1.8430 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 12,900 |
| Aug 20, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 24,400 |
| Aug 19, 2019 | 1.7000 | 1.8130 | 1.7000 | 1.8020 | 1.8020 | 74,700 |
| Aug 16, 2019 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 72,700 |
| Aug 15, 2019 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 33,700 |
| Aug 14, 2019 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 7,400 |
| Aug 13, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 400 |
| Aug 12, 2019 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 200 |
| Aug 09, 2019 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Aug 08, 2019 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 10,000 |
| Aug 07, 2019 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 1,200 |
| Aug 06, 2019 | 1.8240 | 1.8900 | 1.7500 | 1.8000 | 1.8000 | 18,400 |
| Aug 05, 2019 | 1.7570 | 1.7570 | 1.7500 | 1.7500 | 1.7500 | 500 |
| Aug 02, 2019 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 1.8500 | 1,000 |
| Aug 01, 2019 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 19,100 |
| Jul 31, 2019 | 1.8800 | 1.8800 | 1.7410 | 1.7500 | 1.7500 | 29,300 |
| Jul 30, 2019 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 11,000 |
| Jul 29, 2019 | 1.7900 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 9,000 |
| Jul 26, 2019 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 1,500 |
| Jul 25, 2019 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 500 |
| Jul 24, 2019 | 1.8600 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 5,200 |
| Jul 23, 2019 | 1.7500 | 1.7950 | 1.7330 | 1.7500 | 1.7500 | 1,300 |
| Jul 22, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| Jul 19, 2019 | 1.8170 | 1.8200 | 1.7310 | 1.8000 | 1.8000 | 5,100 |
| Jul 18, 2019 | 1.7900 | 1.8000 | 1.7900 | 1.7910 | 1.7910 | 1,900 |
| Jul 17, 2019 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 500 |
| Jul 16, 2019 | 1.8200 | 1.8200 | 1.7100 | 1.7110 | 1.7110 | 25,500 |
| Jul 15, 2019 | 1.7500 | 1.7920 | 1.7000 | 1.7000 | 1.7000 | 14,100 |
| Jul 12, 2019 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jul 11, 2019 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 4,200 |
| Jul 10, 2019 | 1.9080 | 1.9620 | 1.7990 | 1.9000 | 1.9000 | 23,900 |
| Jul 09, 2019 | 1.9000 | 1.9070 | 1.8500 | 1.9000 | 1.9000 | 65,200 |
| Jul 08, 2019 | 2.3400 | 2.3400 | 1.8800 | 1.9000 | 1.9000 | 3,500 |
| Jul 05, 2019 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Jul 03, 2019 | 1.7470 | 1.8100 | 1.7470 | 1.8100 | 1.8100 | 1,700 |
| Jul 02, 2019 | 1.7750 | 1.8740 | 1.7750 | 1.8740 | 1.8740 | 8,400 |
| Jul 01, 2019 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Jun 28, 2019 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 25,000 |
| Jun 27, 2019 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 5,900 |
| Jun 26, 2019 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 12,800 |
| Jun 25, 2019 | 1.8000 | 2.0830 | 1.8000 | 1.9000 | 1.9000 | 41,700 |
| Jun 24, 2019 | 1.6800 | 1.9760 | 1.6200 | 1.9760 | 1.9760 | 82,200 |
| Jun 21, 2019 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 22,200 |
| Jun 20, 2019 | 1.5500 | 1.5700 | 1.4000 | 1.5600 | 1.5600 | 14,200 |
| Jun 19, 2019 | 1.7200 | 1.7200 | 1.5800 | 1.6000 | 1.6000 | 2,700 |
| Jun 18, 2019 | 1.7900 | 1.8440 | 1.7200 | 1.7420 | 1.7420 | 13,500 |
| Jun 17, 2019 | 1.8570 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 2,400 |
| Jun 14, 2019 | 2.4200 | 2.4200 | 1.9100 | 1.9100 | 1.9100 | 20,800 |
| Jun 13, 2019 | 2.4400 | 2.4400 | 2.3800 | 2.4010 | 2.4010 | 3,600 |
| Jun 12, 2019 | 2.4000 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 4,000 |
| Jun 11, 2019 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 232,700 |
| Jun 10, 2019 | 2.4550 | 2.4550 | 2.4500 | 2.4500 | 2.4500 | 600 |
| Jun 07, 2019 | 2.5000 | 2.5700 | 2.4100 | 2.4500 | 2.4500 | 16,600 |
| Jun 06, 2019 | 2.4500 | 2.5500 | 2.3500 | 2.4800 | 2.4800 | 39,600 |
| Jun 05, 2019 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 100 |
| Jun 04, 2019 | 2.4200 | 2.4550 | 2.4000 | 2.4000 | 2.4000 | 2,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...