Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 400 |
| 2024-04-19 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 900 |
| 2024-04-18 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,608 |
| 2024-04-16 | 4.090 | 4.200 | 4.080 | 4.200 | 4.200 | 4,300 |
| 2024-04-15 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 600 |
| 2024-04-12 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 2,133 |
| 2024-04-11 | 4.020 | 4.040 | 3.830 | 3.980 | 3.980 | 2,166 |
| 2024-04-09 | 4.090 | 4.100 | 4.010 | 4.010 | 4.010 | 5,070 |
| 2024-04-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2024-04-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 900 |
| 2024-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,250 |
| 2024-04-03 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 2,100 |
| 2024-04-02 | 4.120 | 4.120 | 4.050 | 4.050 | 4.050 | 2,725 |
| 2024-04-01 | 4.210 | 4.220 | 4.210 | 4.210 | 4.210 | 2,134 |
| 2024-03-28 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 761 |
| 2024-03-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 300 |
| 2024-03-26 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 403 |
| 2024-03-25 | 4.160 | 4.160 | 4.080 | 4.090 | 4.090 | 3,100 |
| 2024-03-22 | 3.540 | 4.220 | 3.540 | 4.160 | 4.160 | 19,600 |
| 2024-03-21 | 3.800 | 4.070 | 3.790 | 4.050 | 4.050 | 7,500 |
| 2024-03-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 100 |
| 2024-03-19 | 3.990 | 4.000 | 3.900 | 3.900 | 3.900 | 3,596 |
| 2024-03-18 | 3.840 | 4.050 | 3.840 | 3.980 | 3.980 | 3,600 |
| 2024-03-14 | 4.070 | 4.600 | 4.070 | 4.200 | 4.200 | 31,398 |
| 2024-03-13 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 4,300 |
| 2024-03-12 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 3,300 |
| 2024-03-11 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 3,000 |
| 2024-03-07 | 4.150 | 4.150 | 4.020 | 4.150 | 4.150 | 3,102 |
| 2024-03-06 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2,800 |
| 2024-03-05 | 4.120 | 4.170 | 4.120 | 4.170 | 4.170 | 2,700 |
| 2024-03-01 | 4.240 | 4.440 | 4.240 | 4.440 | 4.440 | 1,479 |
| 2024-02-29 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 1,900 |
| 2024-02-28 | 4.190 | 4.250 | 4.190 | 4.190 | 4.190 | 5,900 |
| 2024-02-27 | 4.150 | 4.150 | 4.120 | 4.120 | 4.120 | 2,616 |
| 2024-02-22 | 4.230 | 4.230 | 4.170 | 4.170 | 4.170 | 900 |
| 2024-02-21 | 4.180 | 4.260 | 4.180 | 4.190 | 4.190 | 4,500 |
| 2024-02-20 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 12,000 |
| 2024-02-16 | 4.290 | 4.290 | 4.280 | 4.280 | 4.280 | 4,600 |
| 2024-02-15 | 4.290 | 4.300 | 4.290 | 4.300 | 4.300 | 6,700 |
| 2024-02-14 | 4.330 | 4.410 | 4.320 | 4.400 | 4.400 | 4,800 |
| 2024-02-13 | 4.370 | 4.370 | 4.280 | 4.340 | 4.340 | 2,300 |
| 2024-02-12 | 4.340 | 4.370 | 4.270 | 4.300 | 4.300 | 25,400 |
| 2024-02-09 | 4.320 | 4.900 | 4.290 | 4.290 | 4.290 | 93,516 |
| 2024-02-08 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 600 |
| 2024-02-07 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 105 |
| 2024-02-06 | 4.210 | 4.260 | 4.210 | 4.260 | 4.260 | 1,806 |
| 2024-02-05 | 4.250 | 4.280 | 4.200 | 4.200 | 4.200 | 4,500 |
| 2024-02-02 | 4.240 | 4.330 | 4.240 | 4.330 | 4.330 | 4,400 |
| 2024-02-01 | 4.150 | 4.330 | 4.150 | 4.230 | 4.230 | 7,300 |
| 2024-01-31 | 4.350 | 4.350 | 4.210 | 4.280 | 4.280 | 6,665 |
| 2024-01-30 | 4.490 | 4.490 | 4.350 | 4.390 | 4.390 | 2,300 |
| 2024-01-29 | 4.280 | 4.330 | 4.260 | 4.330 | 4.330 | 6,003 |
| 2024-01-26 | 4.300 | 4.370 | 4.300 | 4.330 | 4.330 | 19,300 |
| 2024-01-25 | 4.440 | 4.440 | 4.290 | 4.290 | 4.290 | 4,101 |
| 2024-01-24 | 4.290 | 4.320 | 4.290 | 4.320 | 4.320 | 1,301 |
| 2024-01-23 | 4.270 | 4.310 | 4.200 | 4.250 | 4.250 | 1,700 |
| 2024-01-22 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 200 |
| 2024-01-19 | 4.080 | 4.110 | 4.030 | 4.110 | 4.110 | 500 |
| 2024-01-18 | 3.770 | 4.340 | 3.770 | 4.140 | 4.140 | 45,936 |
| 2024-01-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 |
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.