Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gold Reserve Inc. (GDRZF)

Other OTC - Other OTC Delayed Price. Currency in USD
1.1500-0.0401 (-3.37%)
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.15001.15001.15001.15001.15001,000
Jan 26, 20231.19001.19001.19001.19001.19005,100
Jan 25, 20231.27001.27001.25001.27001.270011,100
Jan 24, 20231.25301.25301.25001.25001.25005,400
Jan 23, 20231.25001.30001.25001.30001.300014,800
Jan 20, 20231.20001.20001.20001.20001.20001,300
Jan 19, 20231.25001.25001.25001.25001.2500-
Jan 18, 20231.25001.25001.25001.25001.250032,300
Jan 17, 20231.28001.30001.24001.30001.30008,500
Jan 13, 20231.29001.30001.28001.28001.28001,100
Jan 12, 20231.30001.31001.25001.25001.25003,400
Jan 11, 20231.29001.29001.25001.25001.250021,700
Jan 10, 20231.29001.30001.29001.30001.3000500
Jan 09, 20231.30001.42001.30001.42001.42002,000
Jan 06, 20231.30001.30001.30001.30001.30005,300
Jan 05, 20231.25001.30001.25001.30001.30006,100
Jan 04, 20231.47001.47001.25001.25001.25003,100
Jan 03, 20231.43801.43801.43801.43801.4380600
Dec 30, 20221.25001.28001.25001.27001.270010,200
Dec 29, 20221.25001.25001.25001.25001.250012,200
Dec 28, 20221.25001.30001.25001.25001.250041,200
Dec 27, 20221.05001.30001.05001.30001.30001,200
Dec 23, 20221.17801.20001.17801.20001.2000600
Dec 22, 20221.12001.12001.12001.12001.1200300
Dec 21, 20221.22001.22001.21001.21001.21004,700
Dec 20, 20221.16001.16001.16001.16001.1600-
Dec 19, 20221.14001.18001.11001.16001.160048,500
Dec 16, 20221.19001.19001.19001.19001.1900500
Dec 15, 20221.40001.40001.19001.19001.19007,400
Dec 14, 20221.17801.55001.17801.55001.550030,300
Dec 13, 20221.21001.21201.21001.21201.2120800
Dec 12, 20221.25001.25001.25001.25001.2500-
Dec 09, 20221.21001.25001.21001.25001.250016,300
Dec 08, 20221.21001.21001.21001.21001.21005,800
Dec 07, 20221.20001.20001.20001.20001.2000600
Dec 06, 20221.16001.24001.16001.24001.240012,900
Dec 05, 20221.18001.18001.13001.14801.148038,300
Dec 02, 20221.14001.14001.14001.14001.1400100
Dec 01, 20221.13001.13001.13001.13001.130010,000
Nov 30, 20221.10001.14301.10001.14201.142041,600
Nov 29, 20221.10001.11001.10001.10601.106010,100
Nov 28, 20221.10001.10001.10001.10001.10001,100
Nov 25, 20221.11001.11001.11001.11001.1100100
Nov 23, 20221.11001.11001.11001.11001.110010,000
Nov 22, 20221.12001.12001.12001.12001.1200100
Nov 21, 20221.12001.12001.12001.12001.12001,300
Nov 18, 20221.10401.10401.10401.10401.10402,500
Nov 17, 20221.08001.08001.08001.08001.0800300
Nov 16, 20221.10501.10501.10501.10501.1050-
Nov 15, 20221.09201.10501.09201.10501.10503,200
Nov 14, 20221.10401.10401.10401.10401.1040-
Nov 11, 20221.10401.10401.10401.10401.1040-
Nov 10, 20221.10401.10401.10401.10401.1040-
Nov 09, 20221.10001.10401.10001.10401.104010,000
Nov 08, 20221.06001.06001.02001.06001.060010,700
Nov 07, 20221.07501.07501.03001.06001.06006,900
Nov 04, 20221.08001.08001.03001.03001.03003,000
Nov 03, 20221.06001.10001.06001.06001.060041,700
Nov 02, 20221.05001.05001.05001.05001.05006,000
Nov 01, 20221.02001.02001.02001.02001.02001,000
Oct 31, 20221.04001.04001.04001.04001.0400-
Oct 28, 20221.02001.04001.02001.04001.04008,000
Oct 27, 20221.03001.03401.03001.03001.03006,000
Oct 26, 20221.05001.07501.03001.03001.030030,000
Oct 25, 20221.03001.03001.03001.03001.03001,000
Oct 24, 20221.02001.02001.02001.02001.0200-
Oct 21, 20221.02001.02001.02001.02001.0200-
Oct 20, 20221.02001.02001.02001.02001.02004,400
Oct 19, 20221.02001.02001.02001.02001.0200-
Oct 18, 20221.02001.02001.02001.02001.02001,000
Oct 17, 20221.02001.02001.02001.02001.0200-
Oct 14, 20221.06001.06001.02001.02001.020020,000
Oct 13, 20221.02001.02001.02001.02001.02005,000
Oct 12, 20221.04001.04001.04001.04001.0400500
Oct 11, 20221.05001.06001.02001.02001.02008,000
Oct 10, 20220.92001.02000.92001.02001.02008,100
Oct 07, 20221.04001.05001.04001.05001.05001,100
Oct 06, 20221.05501.06001.05501.06001.06004,100
Oct 05, 20221.00001.00000.99000.99000.990028,500
Oct 04, 20221.03001.03001.03001.03001.0300100
Oct 03, 20220.99000.99000.99000.99000.9900200
Sep 30, 20221.01001.01001.01001.01001.0100-
Sep 29, 20220.96401.01000.96401.01001.0100212,900
Sep 28, 20220.95500.95500.95500.95500.955030,000
Sep 27, 20220.95500.96400.95500.95500.955014,500
Sep 26, 20220.96500.96500.95500.95500.95501,900
Sep 23, 20220.97000.98100.95500.98100.981056,100
Sep 22, 20220.99901.01000.96900.96900.969013,900
Sep 21, 20220.97800.97800.97800.97800.9780100
Sep 20, 20220.99000.99000.99000.99000.9900-
Sep 19, 20220.95500.99000.95500.99000.99004,300
Sep 16, 20221.00001.00001.00001.00001.0000-
Sep 15, 20220.95501.00000.95501.00001.00004,600
Sep 14, 20220.97000.97000.97000.97000.9700-
Sep 13, 20220.97000.97000.97000.97000.97009,500
Sep 12, 20220.95000.96500.95000.96500.965070,000
Sep 09, 20220.93300.93300.93300.93300.9330-
Sep 08, 20220.93300.93300.93300.93300.9330200
Sep 07, 20220.93000.93000.93000.93000.9300100
Sep 06, 20220.93000.93000.93000.93000.9300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement