GDRZF - Gold Reserve Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191.72501.72501.72501.72501.7250300
Oct 22, 20191.71001.83001.71001.76001.760014,000
Oct 21, 20191.71001.80001.71001.72001.720021,500
Oct 18, 20191.78201.84001.78201.84001.840042,300
Oct 17, 20191.72101.72101.72101.72101.7210200
Oct 16, 20191.72001.80001.72001.72101.721032,800
Oct 15, 20191.75501.80001.71001.75001.750020,000
Oct 14, 20191.72001.72001.72001.72001.72001,100
Oct 11, 20191.79001.79501.79001.79001.79001,800
Oct 10, 20191.71001.71001.71001.71001.7100100
Oct 09, 20191.77001.80001.77001.80001.800015,100
Oct 08, 20191.80001.80001.80001.80001.8000-
Oct 07, 20191.76001.80001.73001.80001.800098,100
Oct 04, 20191.80001.81001.79001.81001.8100153,900
Oct 03, 20191.80001.83401.77001.83401.83401,200
Oct 02, 20191.77001.85001.77001.85001.850025,500
Oct 01, 20191.85001.85001.75701.78001.780010,100
Sep 30, 20191.75001.85001.73501.85001.850091,600
Sep 27, 20191.80501.80501.71001.75001.7500124,900
Sep 26, 20191.80001.80001.70001.72501.725046,900
Sep 25, 20191.77001.80001.77001.80001.80008,500
Sep 24, 20191.75001.80001.73001.80001.800081,100
Sep 23, 20191.80001.80001.72001.72001.720024,300
Sep 20, 20191.80001.80001.80001.80001.8000200
Sep 19, 20191.79401.79401.79401.79401.79404,800
Sep 18, 20191.78001.80001.77101.80001.80002,600
Sep 17, 20191.80001.80001.80001.80001.8000100
Sep 16, 20191.82001.85001.80001.80001.80007,200
Sep 13, 20191.75001.84001.74801.84001.840049,000
Sep 12, 20191.75001.85001.75001.82801.82801,300
Sep 11, 20191.84401.84401.79801.80001.800029,700
Sep 10, 20191.85001.85001.85001.85001.85003,700
Sep 09, 20191.80001.85001.74401.85001.850020,300
Sep 06, 20191.90001.90001.77001.88001.880037,900
Sep 05, 20191.80001.80001.80001.80001.800020,000
Sep 04, 20191.80001.90001.80001.87901.879029,300
Sep 03, 20191.80001.80001.77001.80001.80002,600
Aug 30, 20191.78001.80001.78001.80001.80001,700
Aug 29, 20191.80001.80001.71601.80001.800010,700
Aug 28, 20191.85001.85001.85001.85001.85002,000
Aug 27, 20191.80001.83001.80001.83001.830015,200
Aug 26, 20191.80001.80001.80001.80001.8000-
Aug 23, 20191.85001.85001.78601.80001.80007,500
Aug 22, 20191.77001.85001.77001.85001.850034,200
Aug 21, 20191.84301.85001.80001.80001.800012,900
Aug 20, 20191.80001.80001.80001.80001.800024,400
Aug 19, 20191.70001.81301.70001.80201.802074,700
Aug 16, 20191.80001.81001.80001.81001.810072,700
Aug 15, 20191.74001.77001.74001.77001.770033,700
Aug 14, 20191.75001.75001.75001.75001.75007,400
Aug 13, 20191.80001.80001.80001.80001.8000400
Aug 12, 20191.73301.73301.73301.73301.7330200
Aug 09, 20191.75001.75001.75001.75001.7500-
Aug 08, 20191.70001.80001.70001.75001.750010,000
Aug 07, 20191.76001.80001.76001.80001.80001,200
Aug 06, 20191.82401.89001.75001.80001.800018,400
Aug 05, 20191.75701.75701.75001.75001.7500500
Aug 02, 20191.87501.87501.85001.85001.85001,000
Aug 01, 20191.77001.82001.77001.82001.820019,100
Jul 31, 20191.88001.88001.74101.75001.750029,300
Jul 30, 20191.76001.80001.76001.80001.800011,000
Jul 29, 20191.79001.85001.75001.77001.77009,000
Jul 26, 20191.77001.77001.70001.70001.70001,500
Jul 25, 20191.75001.80001.75001.80001.8000500
Jul 24, 20191.86001.86001.75001.75001.75005,200
Jul 23, 20191.75001.79501.73301.75001.75001,300
Jul 22, 20191.80001.80001.80001.80001.8000100
Jul 19, 20191.81701.82001.73101.80001.80005,100
Jul 18, 20191.79001.80001.79001.79101.79101,900
Jul 17, 20191.77001.77001.77001.77001.7700500
Jul 16, 20191.82001.82001.71001.71101.711025,500
Jul 15, 20191.75001.79201.70001.70001.700014,100
Jul 12, 20191.75001.75001.75001.75001.7500-
Jul 11, 20191.90001.90001.75001.75001.75004,200
Jul 10, 20191.90801.96201.79901.90001.900023,900
Jul 09, 20191.90001.90701.85001.90001.900065,200
Jul 08, 20192.34002.34001.88001.90001.90003,500
Jul 05, 20191.81001.81001.81001.81001.8100-
Jul 03, 20191.74701.81001.74701.81001.81001,700
Jul 02, 20191.77501.87401.77501.87401.87408,400
Jul 01, 20191.85001.85001.85001.85001.8500-
Jun 28, 20191.85001.85001.85001.85001.850025,000
Jun 27, 20191.75001.83001.75001.83001.83005,900
Jun 26, 20191.90001.90001.85001.85001.850012,800
Jun 25, 20191.80002.08301.80001.90001.900041,700
Jun 24, 20191.68001.97601.62001.97601.976082,200
Jun 21, 20191.51001.57001.51001.57001.570022,200
Jun 20, 20191.55001.57001.40001.56001.560014,200
Jun 19, 20191.72001.72001.58001.60001.60002,700
Jun 18, 20191.79001.84401.72001.74201.742013,500
Jun 17, 20191.85701.90001.74001.74001.74002,400
Jun 14, 20192.42002.42001.91001.91001.910020,800
Jun 13, 20192.44002.44002.38002.40102.40103,600
Jun 12, 20192.40002.46002.40002.45002.45004,000
Jun 11, 20192.42002.43002.42002.42002.4200232,700
Jun 10, 20192.45502.45502.45002.45002.4500600
Jun 07, 20192.50002.57002.41002.45002.450016,600
Jun 06, 20192.45002.55002.35002.48002.480039,600
Jun 05, 20192.40002.40002.40002.40002.4000100
Jun 04, 20192.42002.45502.40002.40002.40002,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...