Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Reserve Ltd [Bermuda] (OP:GDRZF)

1.800 +0.080 (+4.65%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.550 1.870 1.550 1.800 11,966 +0.08(+4.65%)
May 29, 2025 1.800 1.980 1.650 1.720 51,734 +0.19(+12.42%)
May 28, 2025 1.470 1.580 1.470 1.530 56,156 +0.13(+9.29%)
May 27, 2025 1.450 1.480 1.393 1.400 60,812 +0.00(+0.00%)
May 23, 2025 1.450 1.480 1.390 1.400 25,205 +0.01(+0.65%)
May 22, 2025 1.450 1.470 1.370 1.391 84,471 -0.09(-6.01%)
May 21, 2025 1.510 1.530 1.475 1.480 13,500 -0.06(-3.90%)
May 20, 2025 1.530 1.540 1.530 1.540 850 +0.03(+1.99%)
May 19, 2025 1.500 1.510 1.460 1.510 86,742 +0.04(+2.72%)
May 16, 2025 1.460 1.509 1.450 1.470 45,452 -0.02(-1.24%)
May 15, 2025 1.540 1.540 1.488 1.488 83,410 -0.05(-3.34%)
May 14, 2025 1.570 1.620 1.500 1.540 178,954 -0.06(-3.75%)
May 13, 2025 1.610 1.610 1.600 1.600 2,779 +0.05(+3.07%)
May 12, 2025 1.560 1.560 1.480 1.552 63,051 +0.02(+1.33%)
May 09, 2025 1.520 1.550 1.500 1.532 23,510 -0.02(-1.16%)
May 08, 2025 1.560 1.560 1.510 1.550 8,167 +0.01(+0.32%)
May 07, 2025 1.520 1.580 1.520 1.545 6,300 -0.04(-2.22%)
May 06, 2025 1.590 1.630 1.580 1.580 16,518 +0.06(+3.95%)
May 05, 2025 1.520 1.520 1.520 1.520 213 -0.06(-3.80%)
May 02, 2025 1.520 1.580 1.520 1.580 90,770 +0.04(+2.60%)
May 01, 2025 1.550 1.650 1.520 1.540 36,446 -0.06(-3.75%)
Apr 30, 2025 1.570 1.705 1.570 1.600 23,164 -0.11(-6.43%)
Apr 29, 2025 1.610 1.720 1.610 1.710 788 +0.11(+6.87%)
Apr 28, 2025 1.666 1.666 1.560 1.600 5,700 +0.02(+1.27%)
Apr 25, 2025 1.600 1.600 1.555 1.580 3,281 -0.06(-3.66%)
Apr 24, 2025 1.630 1.680 1.590 1.640 70,200 +0.04(+2.50%)
Apr 23, 2025 1.500 1.650 1.500 1.600 48,050 +0.08(+5.26%)
Apr 22, 2025 1.600 1.710 1.520 1.520 56,757 -0.03(-1.94%)
Apr 21, 2025 1.550 1.640 1.550 1.550 6,220 +0.03(+1.97%)
Apr 17, 2025 1.840 1.840 1.520 1.520 67,731 -0.14(-8.65%)
Apr 16, 2025 1.830 2.030 1.600 1.664 110,603 -0.15(-8.07%)
Apr 15, 2025 1.810 1.810 1.810 1.810 100 -0.13(-6.70%)
Apr 14, 2025 1.950 1.950 1.740 1.940 10,000 -0.01(-0.51%)
Apr 11, 2025 1.980 1.980 1.950 1.950 4,600 +0.20(+11.43%)
Apr 10, 2025 1.750 1.950 1.750 1.750 1,500 +0.00(+0.00%)
Apr 09, 2025 1.610 1.750 1.610 1.750 31,300 +0.00(+0.00%)
Apr 08, 2025 1.800 1.800 1.610 1.750 57,804 +0.00(+0.00%)
Apr 07, 2025 1.484 1.930 1.484 1.750 92,255 +0.19(+12.18%)
Apr 04, 2025 1.610 1.610 1.420 1.560 37,782 -0.11(-6.59%)
Apr 03, 2025 1.851 1.860 1.660 1.670 39,350 -0.18(-9.73%)
Apr 02, 2025 1.850 1.920 1.804 1.850 34,588 +0.01(+0.54%)
Apr 01, 2025 1.880 1.900 1.770 1.840 18,450 -0.05(-2.65%)
Mar 31, 2025 1.760 1.900 1.750 1.890 5,700 +0.13(+7.39%)
Mar 28, 2025 1.920 1.920 1.760 1.760 61,782 -0.18(-9.28%)
Mar 27, 2025 1.860 1.940 1.750 1.940 47,870 +0.14(+7.78%)
Mar 26, 2025 1.850 1.850 1.640 1.800 15,700 -0.05(-2.70%)
Mar 25, 2025 1.940 1.940 1.740 1.850 45,795 -0.15(-7.50%)
Mar 24, 2025 1.800 2.100 1.780 2.000 230,399 -0.10(-4.76%)
Mar 21, 2025 2.510 2.590 1.990 2.100 1,043,806 -0.49(-18.92%)
Mar 20, 2025 2.650 2.790 2.540 2.590 37,844 -0.03(-1.15%)
Mar 19, 2025 2.460 2.690 2.450 2.620 41,238 +0.17(+6.94%)
Mar 18, 2025 2.250 2.550 2.250 2.450 12,596 +0.11(+4.70%)
Mar 17, 2025 2.200 2.340 2.100 2.340 47,755 +0.26(+12.45%)
Mar 14, 2025 2.150 2.200 2.060 2.081 37,573 -0.04(-1.84%)
Mar 13, 2025 2.110 2.180 2.040 2.120 73,500 -0.01(-0.47%)
Mar 12, 2025 2.007 2.180 2.007 2.130 78,891 +0.15(+7.85%)
Mar 11, 2025 2.010 2.060 1.930 1.975 14,542 +0.08(+3.95%)
Mar 10, 2025 1.710 1.955 1.710 1.900 6,874,138 +0.20(+11.76%)
Mar 07, 2025 1.710 1.740 1.700 1.700 19,400 -0.01(-0.58%)
Mar 06, 2025 1.715 1.770 1.700 1.710 75,865 -0.04(-2.29%)
Mar 05, 2025 1.680 1.820 1.680 1.750 17,710 -0.05(-2.78%)
Mar 04, 2025 1.650 1.800 1.600 1.800 29,300 +0.13(+7.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.