Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.490 | 5.490 | 5.420 | 5.420 | 5.420 | 1,800 |
| 2024-07-23 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 650 |
| 2024-07-22 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 1,300 |
| 2024-07-18 | 5.530 | 5.590 | 5.500 | 5.500 | 5.500 | 2,100 |
| 2024-07-17 | 5.680 | 5.690 | 5.650 | 5.650 | 5.650 | 5,850 |
| 2024-07-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,320 |
| 2024-07-15 | 5.600 | 5.950 | 5.450 | 5.950 | 5.950 | 15,200 |
| 2024-07-12 | 5.720 | 5.720 | 5.610 | 5.610 | 5.610 | 924 |
| 2024-07-11 | 5.930 | 5.960 | 5.740 | 5.740 | 5.740 | 5,800 |
| 2024-07-10 | 5.530 | 5.700 | 5.530 | 5.650 | 5.650 | 2,937 |
| 2024-07-09 | 5.660 | 5.680 | 5.540 | 5.540 | 5.540 | 3,422 |
| 2024-07-08 | 6.010 | 6.010 | 5.450 | 5.450 | 5.450 | 2,550 |
| 2024-07-05 | 5.870 | 5.910 | 5.870 | 5.910 | 5.910 | 1,200 |
| 2024-07-03 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 103 |
| 2024-07-02 | 5.860 | 5.860 | 5.600 | 5.800 | 5.800 | 5,382 |
| 2024-06-28 | 6.060 | 6.100 | 6.020 | 6.020 | 6.020 | 861 |
| 2024-06-27 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 609 |
| 2024-06-26 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 1,300 |
| 2024-06-25 | 6.240 | 6.330 | 6.140 | 6.140 | 6.140 | 5,460 |
| 2024-06-24 | 6.230 | 6.230 | 6.000 | 6.000 | 6.000 | 6,553 |
| 2024-06-21 | 6.310 | 6.450 | 5.740 | 6.120 | 6.120 | 40,700 |
| 2024-06-20 | 6.000 | 6.300 | 5.950 | 6.300 | 6.300 | 12,441 |
| 2024-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2024-06-18 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 11,800 |
| 2024-06-17 | 6.010 | 6.010 | 5.700 | 5.830 | 5.830 | 5,900 |
| 2024-06-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 211 |
| 2024-06-13 | 6.710 | 6.720 | 6.240 | 6.240 | 6.240 | 9,850 |
| 2024-06-12 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 29,165 |
| 2024-06-11 | 5.600 | 6.070 | 5.600 | 6.030 | 6.030 | 10,636 |
| 2024-06-10 | 5.320 | 6.100 | 5.320 | 5.640 | 5.640 | 63,315 |
| 2024-06-07 | 4.920 | 5.110 | 4.900 | 5.050 | 5.050 | 39,100 |
| 2024-06-06 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,406 |
| 2024-06-05 | 4.840 | 5.110 | 4.600 | 5.110 | 5.110 | 5,700 |
| 2024-06-03 | 5.260 | 5.390 | 4.880 | 4.880 | 4.880 | 2,444 |
| 2024-05-31 | 5.250 | 5.310 | 5.240 | 5.310 | 5.310 | 3,305 |
| 2024-05-30 | 4.740 | 5.210 | 4.740 | 5.210 | 5.210 | 16,753 |
| 2024-05-29 | 4.700 | 4.860 | 4.700 | 4.750 | 4.750 | 11,800 |
| 2024-05-28 | 4.650 | 4.700 | 4.485 | 4.510 | 4.510 | 14,154 |
| 2024-05-27 | 4.850 | 5.000 | 4.850 | 4.870 | 4.870 | 11,054 |
| 2024-05-23 | 4.610 | 4.800 | 4.610 | 4.800 | 4.800 | 15,000 |
| 2024-05-22 | 4.700 | 4.700 | 4.510 | 4.520 | 4.520 | 1,015 |
| 2024-05-21 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 325 |
| 2024-05-17 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2,800 |
| 2024-05-16 | 4.500 | 4.640 | 4.500 | 4.550 | 4.550 | 35,800 |
| 2024-05-15 | 4.460 | 4.520 | 4.370 | 4.520 | 4.520 | 5,600 |
| 2024-05-14 | 4.480 | 4.530 | 4.380 | 4.500 | 4.500 | 15,900 |
| 2024-05-13 | 4.490 | 4.650 | 4.480 | 4.500 | 4.500 | 1,800 |
| 2024-05-09 | 4.640 | 4.700 | 4.630 | 4.700 | 4.700 | 1,500 |
| 2024-05-08 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 91,400 |
| 2024-05-07 | 4.480 | 4.480 | 4.470 | 4.470 | 4.470 | 900 |
| 2024-05-06 | 4.510 | 4.560 | 4.480 | 4.480 | 4.480 | 2,500 |
| 2024-05-03 | 4.460 | 4.550 | 4.460 | 4.470 | 4.470 | 23,716 |
| 2024-05-02 | 4.450 | 4.490 | 4.440 | 4.490 | 4.490 | 68,400 |
| 2024-05-01 | 4.430 | 4.490 | 4.430 | 4.490 | 4.490 | 7,200 |
| 2024-04-30 | 4.450 | 4.450 | 4.300 | 4.320 | 4.320 | 500 |
| 2024-04-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 230 |
| 2024-04-26 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 10,405 |
| 2024-04-25 | 4.050 | 4.250 | 4.050 | 4.250 | 4.250 | 15,650 |
| 2024-04-24 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 2,135 |
| 2024-04-23 | 4.000 | 4.100 | 3.910 | 3.910 | 3.910 | 4,901 |
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.