Gold Reserve Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.920	7.300	6.900	7.300	7.300	13,030
2026-10-15	6.910	7.230	6.910	7.200	7.200	13,300
2026-10-14	6.910	7.190	6.910	7.170	7.170	21,900
2026-10-13	7.420	7.420	7.230	7.290	7.290	8,400
2026-10-09	7.430	7.500	7.350	7.410	7.410	21,701
2026-10-08	7.250	7.450	7.250	7.400	7.400	12,018
2026-10-07	7.200	7.250	7.200	7.250	7.250	12,940
2026-10-06	7.100	7.320	7.100	7.250	7.250	2,123
2026-10-05	7.240	7.500	7.150	7.150	7.150	21,351
2026-10-02	6.990	7.250	6.990	7.250	7.250	53,928
2026-10-01	6.920	7.000	6.920	7.000	7.000	3,456
2026-09-30	6.890	7.010	6.890	6.990	6.990	54,747
2026-09-29	6.780	6.890	6.780	6.880	6.880	1,827
2026-09-28	6.680	6.900	6.680	6.820	6.820	62,501
2026-09-25	6.890	6.890	6.710	6.710	6.710	1,856
2026-09-23	6.850	6.970	6.850	6.900	6.900	48,148
2026-09-22	6.940	6.970	6.850	6.850	6.850	1,982
2026-09-21	6.640	6.940	6.640	6.940	6.940	2,197
2026-09-18	6.830	6.940	6.830	6.940	6.940	23,057
2026-09-17	6.670	6.800	6.670	6.800	6.800	1,502
2026-09-16	6.730	6.920	6.730	6.880	6.880	19,880
2026-09-15	6.640	6.890	6.640	6.780	6.780	62,036
2026-09-14	6.400	6.670	6.400	6.660	6.660	69,410
2026-09-11	6.590	6.720	6.590	6.650	6.650	49,819
2026-09-10	6.650	6.670	6.650	6.670	6.670	11,123
2026-09-09	6.570	6.650	6.570	6.650	6.650	1,200
2026-09-08	6.730	6.730	6.730	6.730	6.730	131
2026-09-04	6.600	6.870	6.600	6.770	6.770	21,415
2026-09-03	6.630	6.710	6.570	6.660	6.660	22,316
2026-09-02	6.520	6.740	6.500	6.650	6.650	18,503
2026-09-01	6.600	6.750	6.600	6.700	6.700	29,695
2026-08-31	6.670	6.750	6.670	6.680	6.680	17,906
2026-08-28	6.510	6.700	6.510	6.670	6.670	36,302
2026-08-27	6.670	6.700	6.550	6.650	6.650	13,300
2026-08-26	6.410	6.750	6.410	6.620	6.620	12,185
2026-08-25	6.440	6.650	6.440	6.620	6.620	9,600
2026-08-24	6.520	6.750	6.520	6.650	6.650	338,219
2026-08-21	6.550	6.660	6.410	6.530	6.530	9,206
2026-08-20	6.440	6.670	6.300	6.610	6.610	16,089
2026-08-19	6.440	6.470	6.420	6.450	6.450	7,752
2026-08-18	6.550	6.550	6.410	6.410	6.410	600
2026-08-17	6.460	6.630	6.460	6.550	6.550	34,918
2026-08-14	6.200	6.500	6.200	6.500	6.500	16,102
2026-08-13	6.490	6.490	6.260	6.260	6.260	2,883
2026-08-12	6.130	6.350	6.130	6.350	6.350	10,730
2026-08-11	6.150	6.490	6.140	6.440	6.440	31,094
2026-08-10	6.320	6.420	6.140	6.220	6.220	11,896
2026-08-07	6.500	6.500	6.450	6.500	6.500	13,738
2026-08-06	6.410	6.450	6.400	6.450	6.450	3,711
2026-08-05	6.500	6.500	6.250	6.500	6.500	13,301
2026-08-04	6.600	6.650	6.470	6.500	6.500	68,360
2026-07-31	6.310	6.520	6.310	6.320	6.320	43,254
2026-07-30	6.510	6.510	6.510	6.510	6.510	101
2026-07-29	6.390	6.440	6.390	6.390	6.390	7,036
2026-07-28	6.520	6.520	6.410	6.450	6.450	32,046
2026-07-27	6.440	6.500	6.330	6.500	6.500	2,502
2026-07-24	6.400	6.400	6.390	6.400	6.400	497
2026-07-23	6.650	6.650	6.570	6.590	6.590	7,500
2026-07-22	6.500	7.000	6.500	6.650	6.650	12,008
2026-07-21	6.400	6.400	6.400	6.400	6.400	4,401

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-12	0.7600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.