OTC:GDRZF | Historical Stock Price | GOLD RESERVE LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-03-18 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.01$1.67$2.76$4.55$7.512013-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.60$2.1092,300
2020-12-30$1.57$2.064,000
2020-12-29$1.56$2.0440,900
2020-12-28$1.58$2.06600
2020-12-24$1.56$2.040
2020-12-23$1.56$2.041,800
2020-12-22$1.55$2.03193,900
2020-12-21$1.62$2.1257,700
2020-12-18$1.55$2.0321,500
2020-12-17$1.60$2.1050,300
2020-12-16$1.58$2.0717,600
2020-12-15$1.54$2.02227,100
2020-12-14$1.55$2.0311,800
2020-12-11$1.51$1.9712,900
2020-12-10$1.46$1.91166,700
2020-12-09$1.50$1.9751,200
2020-12-08$1.49$1.95100
2020-12-07$1.49$1.952,500
2020-12-04$1.51$1.9824,900
2020-12-03$1.55$2.030
2020-12-02$1.55$2.031,147,100
2020-12-01$1.50$1.96364,400
2020-11-30$1.61$2.118,000
2020-11-27$1.61$2.110
2020-11-25$1.61$2.1123,200
2020-11-24$1.58$2.074,800
2020-11-23$1.60$2.1019,600
2020-11-20$1.68$2.2022,400
2020-11-19$1.65$2.16100
2020-11-18$1.59$2.081,200
2020-11-17$1.68$2.2083,300
2020-11-16$1.48$1.9415,600
2020-11-13$1.45$1.907,900
2020-11-12$1.43$1.87100
2020-11-11$1.43$1.871,800
2020-11-10$1.28$1.681,500
2020-11-09$1.46$1.9111,100
2020-11-06$1.34$1.7521,700
2020-11-05$1.50$1.967,900
2020-11-04$1.44$1.8921,100
2020-11-03$1.44$1.892,200
2020-11-02$1.47$1.9344,300
2020-10-30$1.44$1.8912,200
2020-10-29$1.41$1.855,700
2020-10-28$1.40$1.8324,000
2020-10-27$1.33$1.7422,100
2020-10-26$1.32$1.7315,400
2020-10-23$1.38$1.81900
2020-10-22$1.42$1.85100
2020-10-21$1.42$1.8510,700
2020-10-20$1.44$1.8926,300
2020-10-19$1.44$1.898,600
2020-10-16$1.46$1.9111,000
2020-10-15$1.44$1.891,500
2020-10-14$1.41$1.8513,800
2020-10-13$1.57$2.0615,300
2020-10-12$1.54$2.0211,900
2020-10-09$1.64$2.153,000
2020-10-08$1.53$2.005,000
2020-10-07$1.46$1.9118,400
2020-10-06$1.45$1.90365,000
2020-10-05$1.65$2.1610,900
2020-10-02$1.65$2.165,300
2020-10-01$1.63$2.1342,400
2020-09-30$1.70$2.23210,600
2020-09-29$1.74$2.280
2020-09-28$1.74$2.2828,200
2020-09-25$1.72$2.2569,800
2020-09-24$1.71$2.243,500
2020-09-23$1.71$2.245,400
2020-09-22$1.82$2.387,500
2020-09-21$1.77$2.3232,000
2020-09-18$1.72$2.2531,000
2020-09-17$1.71$2.24500
2020-09-16$1.74$2.2814,800
2020-09-15$1.75$2.290
2020-09-14$1.75$2.29176,500
2020-09-11$1.75$2.29700
2020-09-10$1.75$2.291,600
2020-09-09$1.70$2.23297,000
2020-09-08$1.80$2.3677,400
2020-09-04$1.87$2.4539,900
2020-09-03$1.81$2.37700
2020-09-02$1.88$2.468,100
2020-09-01$1.81$2.3725,700
2020-08-31$1.81$2.3776,400
2020-08-28$1.82$2.38126,600
2020-08-27$1.81$2.3710,200
2020-08-26$1.81$2.3752,000
2020-08-25$1.81$2.3710,500
2020-08-24$1.81$2.3717,400
2020-08-21$1.80$2.3635,000
2020-08-20$1.92$2.512,100
2020-08-19$1.86$2.446,600
2020-08-18$1.85$2.424,400
2020-08-17$1.88$2.4611,200
2020-08-14$1.95$2.55400
2020-08-13$1.88$2.465,600
2020-08-12$1.90$2.49900
2020-08-11$1.90$2.4910,500
2020-08-10$1.89$2.488,000
2020-08-07$1.86$2.4416,200
2020-08-06$2.00$2.6229,800
2020-08-05$1.85$2.422,300
2020-08-04$1.84$2.4112,200
2020-08-03$1.82$2.3811,400
2020-07-31$1.85$2.421,600
2020-07-30$1.86$2.442,200
2020-07-29$1.83$2.404,300
2020-07-28$1.82$2.385,400
2020-07-27$1.83$2.409,300
2020-07-24$1.79$2.351,100
2020-07-23$1.82$2.3827,000
2020-07-22$1.77$2.322,300
2020-07-21$1.77$2.322,100
2020-07-20$1.84$2.41900
2020-07-17$1.75$2.293,100
2020-07-16$1.73$2.2724,400
2020-07-15$1.83$2.39900
2020-07-14$1.75$2.2926,400
2020-07-13$1.70$2.2321,200
2020-07-10$1.72$2.25800
2020-07-09$1.72$2.2514,600
2020-07-08$1.70$2.2316,000
2020-07-07$1.67$2.19400
2020-07-06$1.70$2.2212,500
2020-07-02$1.71$2.2492,500
2020-07-01$1.65$2.167,500
2020-06-30$1.69$2.221,100
2020-06-29$1.68$2.2030,400
2020-06-26$1.68$2.201,000
2020-06-25$1.66$2.1727,000
2020-06-24$1.72$2.2661,800
2020-06-23$1.65$2.163,600
2020-06-22$1.66$2.1720,900
2020-06-19$1.69$2.2114,500
2020-06-18$1.71$2.24100
2020-06-17$1.69$2.2110,000
2020-06-16$1.69$2.21200
2020-06-15$1.74$2.283,700
2020-06-12$1.70$2.2335,100
2020-06-11$1.65$2.1629,500
2020-06-10$1.70$2.2321,500
2020-06-09$1.73$2.2728,800
2020-06-08$1.73$2.274,300
2020-06-05$1.70$2.2355,700
2020-06-04$1.70$2.2363,000
2020-06-03$1.61$2.1162,200
2020-06-02$1.63$2.13117,600
2020-06-01$1.61$2.11500
2020-05-29$1.61$2.11100
2020-05-28$1.65$2.1644,600
2020-05-27$1.58$2.072,500
2020-05-26$1.60$2.101,400
2020-05-22$1.60$2.101,700
2020-05-21$1.58$2.07900
2020-05-20$1.65$2.160
2020-05-19$1.65$2.1648,500
2020-05-18$1.55$2.038,700
2020-05-15$1.55$2.036,900
2020-05-14$1.55$2.033,900
2020-05-13$1.56$2.046,500
2020-05-12$1.56$2.04159,100
2020-05-11$1.58$2.072,300
2020-05-08$1.56$2.0520,300
2020-05-07$1.56$2.040
2020-05-06$1.56$2.041,300
2020-05-05$1.55$2.0334,100
2020-05-04$1.60$2.108,800
2020-05-01$1.62$2.131,600
2020-04-30$1.68$2.201,000
2020-04-29$1.60$2.105,400
2020-04-28$1.60$2.1019,900
2020-04-27$1.58$2.0720,400
2020-04-24$1.58$2.0767,200
2020-04-23$1.72$2.2564,000
2020-04-22$1.53$2.00900
2020-04-21$1.63$2.13110,700
2020-04-20$1.46$1.913,900
2020-04-17$1.46$1.911,300
2020-04-16$1.45$1.890
2020-04-15$1.45$1.891,200
2020-04-14$1.50$1.96168,600
2020-04-13$1.46$1.91104,000
2020-04-09$1.45$1.90200
2020-04-08$1.49$1.95108,900
2020-04-07$1.42$1.867,300
2020-04-06$1.45$1.90179,100
2020-04-03$1.44$1.8915,300
2020-04-02$1.44$1.8922,400
2020-04-01$1.44$1.8960,000
2020-03-31$1.44$1.8960,200
2020-03-30$1.44$1.891,400
2020-03-27$1.43$1.871,000
2020-03-26$1.44$1.89212,900
2020-03-25$1.44$1.8945,900
2020-03-24$1.40$1.8322,600
2020-03-23$1.39$1.8227,300
2020-03-20$1.50$1.96262,700
2020-03-19$1.50$1.9645,200
2020-03-18$1.50$1.96250,800
2020-03-17$1.53$2.0013,500
2020-03-16$1.51$1.9778,200
2020-03-13$1.58$2.0726,700
2020-03-12$1.59$2.08161,700
2020-03-11$1.61$2.112,000
2020-03-10$1.63$2.1340,300
2020-03-09$1.58$2.07794,400
2020-03-06$1.69$2.2120,100
2020-03-05$1.70$2.2310,500
2020-03-04$1.70$2.2327,100
2020-03-03$1.69$2.21176,900
2020-03-02$1.62$2.1211,800
2020-02-28$1.65$2.16106,800
2020-02-27$1.69$2.213,700
2020-02-26$1.70$2.2332,600
2020-02-25$1.70$2.232,000
2020-02-24$1.70$2.23600
2020-02-21$1.73$2.27500
2020-02-20$1.70$2.2313,100
2020-02-19$1.69$2.214,000
2020-02-18$1.70$2.2326,900
2020-02-14$1.62$2.1215,300
2020-02-13$1.69$2.21600
2020-02-12$1.65$2.161,000
2020-02-11$1.64$2.142,400
2020-02-10$1.64$2.151,600
2020-02-07$1.68$2.2012,700
2020-02-06$1.68$2.20500
2020-02-05$1.68$2.206,200
2020-02-04$1.65$2.160
2020-02-03$1.65$2.161,500
2020-01-31$1.62$2.1212,300
2020-01-30$1.68$2.2020,000
2020-01-29$1.67$2.1917,400
2020-01-28$1.63$2.130
2020-01-27$1.63$2.130
2020-01-24$1.63$2.13600
2020-01-23$1.70$2.237,300
2020-01-22$1.59$2.08100
2020-01-21$1.60$2.108,600
2020-01-17$1.60$2.106,600
2020-01-16$1.58$2.078,800
2020-01-15$1.55$2.039,900
2020-01-14$1.57$2.06900
2020-01-13$1.60$2.10600
2020-01-10$1.60$2.093,100
2020-01-09$1.70$2.231,700
2020-01-08$1.70$2.2318,900
2020-01-07$1.59$2.0835,400
2020-01-06$1.55$2.0324,600
2020-01-03$1.51$1.982,100
2020-01-02$1.51$1.985,500