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

Gold Reserve Ltd Bermuda (OP: GDRZF )

1.900 -0.100 (-5.00%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 2.000 2.050 1.950 2.000 61,000 -0.08(-3.85%)
Nov 21, 2024 1.850 2.080 1.850 2.080 50,335 +0.33(+18.86%)
Nov 20, 2024 1.748 1.790 1.665 1.750 6,876 +0.01(+0.57%)
Nov 19, 2024 1.910 1.910 1.740 1.740 16,296 -0.06(-3.33%)
Nov 18, 2024 2.000 2.000 1.730 1.800 16,977 -0.08(-4.26%)
Nov 15, 2024 1.880 1.880 1.770 1.880 10,830 -0.06(-2.84%)
Nov 14, 2024 1.920 1.950 1.920 1.935 33,539 +0.02(+0.83%)
Nov 13, 2024 1.850 1.919 1.850 1.919 46,350 +0.07(+3.73%)
Nov 12, 2024 1.780 1.850 1.670 1.850 125,240 +0.05(+2.78%)
Nov 11, 2024 1.680 1.800 1.670 1.800 44,930 +0.14(+8.43%)
Nov 08, 2024 1.480 1.670 1.480 1.660 6,050 +0.18(+12.16%)
Nov 07, 2024 1.550 1.580 1.440 1.480 70,530 -0.02(-1.33%)
Nov 06, 2024 1.700 1.720 1.340 1.500 261,182 -0.07(-4.46%)
Nov 05, 2024 1.900 1.900 1.490 1.570 178,845 -0.33(-17.37%)
Nov 04, 2024 2.120 2.121 1.900 1.900 29,717 -0.21(-9.95%)
Nov 01, 2024 2.240 2.250 2.110 2.110 22,750 -0.13(-5.80%)
Oct 31, 2024 2.250 2.250 2.200 2.240 90,601 -0.00(-0.22%)
Oct 30, 2024 2.407 2.407 2.245 2.245 11,322 -0.10(-4.26%)
Oct 29, 2024 2.270 2.422 2.270 2.345 21,951 -0.17(-6.94%)
Oct 28, 2024 2.260 2.550 2.260 2.520 11,539 +0.12(+5.00%)
Oct 25, 2024 2.430 2.500 2.240 2.400 13,470 -0.05(-2.04%)
Oct 24, 2024 2.450 2.450 2.450 2.450 53,920 -0.05(-2.00%)
Oct 23, 2024 2.470 2.500 2.450 2.500 9,300 +0.00(+0.00%)
Oct 22, 2024 2.500 2.550 2.490 2.500 5,800 +0.00(+0.00%)
Oct 21, 2024 2.560 2.560 2.500 2.500 25,700 -0.06(-2.34%)
Oct 18, 2024 2.460 2.600 2.460 2.560 101,818 +0.00(+0.00%)
Oct 17, 2024 2.510 2.565 2.296 2.560 173,365 -0.09(-3.40%)
Oct 16, 2024 2.450 2.650 2.450 2.650 54,369 +0.14(+5.58%)
Oct 15, 2024 2.500 2.650 2.460 2.510 73,310 +0.00(+0.20%)
Oct 14, 2024 2.550 2.560 2.505 2.505 2,158 -0.00(-0.20%)
Oct 11, 2024 2.460 2.580 2.460 2.510 116,452 -0.11(-4.02%)
Oct 10, 2024 2.500 2.620 2.500 2.615 36,825 +0.12(+4.60%)
Oct 09, 2024 2.500 2.500 2.500 2.500 4,724 +0.00(+0.00%)
Oct 08, 2024 2.252 2.550 2.252 2.500 78,930 -0.16(-6.02%)
Oct 07, 2024 2.660 2.660 2.650 2.660 31,516 -0.04(-1.48%)
Oct 04, 2024 2.450 2.750 2.400 2.700 70,175 +0.40(+17.39%)
Oct 03, 2024 2.150 2.325 2.150 2.300 185,733 +0.30(+15.00%)
Oct 02, 2024 2.150 2.150 1.890 2.000 610,049 +0.18(+9.89%)
Oct 01, 2024 1.610 1.820 1.430 1.820 234,912 +0.20(+12.35%)
Sep 30, 2024 1.480 1.700 1.310 1.620 879,234 -0.08(-4.71%)
Sep 27, 2024 2.600 2.800 1.350 1.700 749,288 -1.05(-38.18%)
Sep 26, 2024 2.900 3.001 2.650 2.750 86,416 +0.04(+1.48%)
Sep 25, 2024 3.480 3.480 2.630 2.710 266,568 -0.38(-12.31%)
Sep 24, 2024 3.447 3.580 3.030 3.091 81,140 -0.35(-10.27%)
Sep 23, 2024 3.570 3.600 3.340 3.444 98,697 -0.18(-4.86%)
Sep 20, 2024 3.650 3.700 3.610 3.620 34,986 -0.03(-0.96%)
Sep 19, 2024 3.780 3.780 3.650 3.655 27,664 -0.12(-3.31%)
Sep 18, 2024 3.800 3.815 3.750 3.780 10,300 -0.07(-1.82%)
Sep 17, 2024 3.850 3.902 3.785 3.850 19,190 +0.05(+1.32%)
Sep 16, 2024 3.610 3.960 3.570 3.800 50,661 +0.20(+5.56%)
Sep 13, 2024 3.600 3.660 3.580 3.600 25,800 +0.00(+0.00%)
Sep 12, 2024 3.717 3.717 3.580 3.600 23,394 -0.07(-1.91%)
Sep 11, 2024 3.510 3.708 3.510 3.670 7,451 +0.01(+0.27%)
Sep 10, 2024 3.510 3.730 3.460 3.660 19,730 -0.06(-1.62%)
Sep 09, 2024 3.720 3.720 3.680 3.720 23,540 +0.02(+0.55%)
Sep 06, 2024 3.780 3.800 3.700 3.700 9,466 -0.05(-1.33%)
Sep 05, 2024 3.750 3.760 3.700 3.750 76,105 +0.00(+0.00%)
Sep 04, 2024 3.800 3.800 3.650 3.750 99,871 +0.02(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.