ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gold Reserve Ltd [Bermuda] (OP:GDRZF)

1.710 +0.110 (+6.87%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.722 1.722 1.400 1.710 6,436 +0.11(+6.87%)
Dec 24, 2025 1.600 1.780 1.590 1.600 214,777 -0.03(-1.84%)
Dec 23, 2025 1.600 1.720 1.520 1.630 213,719 +0.05(+3.16%)
Dec 22, 2025 1.810 1.850 1.570 1.580 27,936 -0.16(-9.20%)
Dec 19, 2025 1.590 1.740 1.590 1.740 152,535 +0.15(+9.43%)
Dec 18, 2025 1.589 1.603 1.550 1.590 157,456 -0.07(-4.33%)
Dec 17, 2025 1.480 1.662 1.464 1.662 53,000 +0.21(+14.62%)
Dec 16, 2025 1.400 1.540 1.400 1.450 95,977 +0.00(+0.00%)
Dec 15, 2025 1.520 1.520 1.440 1.450 29,079 -0.07(-4.61%)
Dec 12, 2025 1.520 1.545 1.520 1.520 554 +0.04(+2.70%)
Dec 11, 2025 1.600 1.650 1.310 1.480 28,010 -0.10(-6.33%)
Dec 10, 2025 1.420 1.580 1.420 1.580 50,700 +0.13(+8.97%)
Dec 09, 2025 1.450 1.450 1.450 1.450 10,028 -0.01(-0.68%)
Dec 08, 2025 1.491 1.510 1.449 1.460 53,307 -0.14(-8.75%)
Dec 05, 2025 1.550 1.674 1.550 1.600 93,201 +0.05(+3.23%)
Dec 04, 2025 1.480 1.552 1.450 1.550 111,640 +0.07(+4.73%)
Dec 03, 2025 1.350 1.560 1.310 1.480 243,811 +0.21(+16.54%)
Dec 02, 2025 1.350 1.420 1.270 1.270 51,442 -0.09(-6.62%)
Dec 01, 2025 1.290 1.420 1.210 1.360 85,982 +0.10(+8.24%)
Nov 28, 2025 1.214 1.270 1.208 1.256 25,033 -0.01(-1.06%)
Nov 26, 2025 1.300 1.320 1.190 1.270 204,205 -0.11(-7.97%)
Nov 25, 2025 1.293 1.410 1.200 1.380 310,873 -0.02(-1.43%)
Nov 24, 2025 1.245 1.420 1.200 1.400 242,192 +0.25(+21.74%)
Nov 21, 2025 1.220 1.230 1.150 1.150 31,581 -0.02(-1.71%)
Nov 20, 2025 1.200 1.200 1.170 1.170 28,225 -0.03(-2.50%)
Nov 19, 2025 1.280 1.330 1.158 1.200 149,743 -0.10(-7.69%)
Nov 18, 2025 1.390 1.390 1.300 1.300 42,983 -0.06(-4.41%)
Nov 17, 2025 1.420 1.430 1.310 1.360 48,971 -0.04(-2.86%)
Nov 14, 2025 1.415 1.432 1.360 1.400 51,840 -0.05(-3.45%)
Nov 13, 2025 1.446 1.460 1.370 1.450 45,600 +0.00(+0.00%)
Nov 12, 2025 1.450 1.460 1.419 1.450 47,129 +0.00(+0.00%)
Nov 11, 2025 1.540 1.540 1.450 1.450 50,970 -0.10(-6.45%)
Nov 10, 2025 1.570 1.630 1.530 1.550 48,861 -0.01(-0.65%)
Nov 07, 2025 1.530 1.660 1.500 1.560 12,100 -0.15(-8.77%)
Nov 06, 2025 1.819 1.819 1.710 1.710 24,936 -0.07(-4.15%)
Nov 05, 2025 1.620 1.790 1.620 1.784 47,107 +0.11(+6.83%)
Nov 04, 2025 1.610 1.710 1.440 1.670 15,953 +0.04(+2.45%)
Nov 03, 2025 1.515 1.630 1.515 1.630 72,905 +0.12(+7.95%)
Oct 31, 2025 1.650 1.710 1.510 1.510 96,253 -0.06(-3.82%)
Oct 30, 2025 1.690 1.690 1.460 1.570 20,183 +0.07(+4.67%)
Oct 29, 2025 1.570 1.600 1.500 1.500 88,208 -0.03(-1.96%)
Oct 28, 2025 1.540 1.550 1.470 1.530 123,243 +0.13(+9.29%)
Oct 27, 2025 1.470 1.600 1.390 1.400 89,699 +0.02(+1.45%)
Oct 24, 2025 1.370 1.480 1.360 1.380 51,189 -0.02(-1.43%)
Oct 23, 2025 1.310 1.400 1.300 1.400 38,959 +0.08(+6.06%)
Oct 22, 2025 1.450 1.450 1.320 1.320 38,574 -0.16(-10.81%)
Oct 21, 2025 1.460 1.520 1.450 1.480 27,020 +0.03(+2.07%)
Oct 20, 2025 1.530 1.530 1.450 1.450 31,558 -0.04(-2.55%)
Oct 17, 2025 1.500 1.520 1.480 1.488 8,480 -0.02(-1.46%)
Oct 16, 2025 1.595 1.650 1.510 1.510 68,904 -0.03(-1.95%)
Oct 15, 2025 1.560 1.620 1.540 1.540 51,471 -0.02(-1.60%)
Oct 14, 2025 1.350 1.565 1.330 1.565 58,962 +0.19(+14.23%)
Oct 13, 2025 1.500 1.590 1.350 1.370 88,885 -0.16(-10.46%)
Oct 10, 2025 1.603 1.629 1.450 1.530 45,395 -0.01(-0.65%)
Oct 09, 2025 1.530 1.540 1.410 1.540 75,410 +0.02(+1.32%)
Oct 08, 2025 1.490 1.627 1.490 1.520 23,898 +0.04(+2.70%)
Oct 07, 2025 1.650 1.650 1.470 1.480 38,601 -0.11(-6.92%)
Oct 06, 2025 1.600 1.625 1.590 1.590 62,719 -0.03(-1.85%)
Oct 03, 2025 1.627 1.645 1.600 1.620 96,017 -0.10(-5.59%)
Oct 02, 2025 1.710 1.750 1.700 1.716 6,981 +0.05(+2.75%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.