Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 |
| 2024-01-16 | 3.920 | 3.920 | 3.880 | 3.910 | 3.910 | 6,500 |
| 2024-01-15 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 6,400 |
| 2024-01-12 | 3.800 | 3.970 | 3.800 | 3.970 | 3.970 | 714 |
| 2024-01-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 400 |
| 2024-01-10 | 3.760 | 4.000 | 3.760 | 3.870 | 3.870 | 64,600 |
| 2024-01-09 | 3.990 | 4.000 | 3.750 | 3.790 | 3.790 | 40,595 |
| 2024-01-08 | 3.660 | 3.860 | 3.660 | 3.860 | 3.860 | 6,101 |
| 2024-01-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 251 |
| 2024-01-04 | 3.660 | 3.660 | 3.570 | 3.570 | 3.570 | 3,800 |
| 2024-01-03 | 3.730 | 3.750 | 3.720 | 3.720 | 3.720 | 7,050 |
| 2024-01-02 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 145 |
| 2023-12-29 | 3.760 | 3.780 | 3.690 | 3.700 | 3.700 | 11,051 |
| 2023-12-28 | 3.430 | 3.630 | 3.430 | 3.540 | 3.540 | 2,620 |
| 2023-12-27 | 3.540 | 3.590 | 3.480 | 3.590 | 3.590 | 3,138 |
| 2023-12-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 700 |
| 2023-12-20 | 3.550 | 3.570 | 3.530 | 3.540 | 3.540 | 12,401 |
| 2023-12-19 | 3.700 | 3.730 | 3.540 | 3.540 | 3.540 | 2,600 |
| 2023-12-18 | 3.370 | 3.620 | 3.370 | 3.620 | 3.620 | 4,523 |
| 2023-12-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 200 |
| 2023-12-14 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 7,700 |
| 2023-12-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 200 |
| 2023-12-12 | 3.410 | 3.410 | 3.350 | 3.380 | 3.380 | 1,136 |
| 2023-12-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,910 |
| 2023-12-08 | 3.390 | 3.440 | 3.250 | 3.280 | 3.280 | 4,600 |
| 2023-12-07 | 3.340 | 3.390 | 3.250 | 3.310 | 3.310 | 35,608 |
| 2023-12-06 | 3.480 | 3.510 | 3.480 | 3.510 | 3.510 | 1,202 |
| 2023-12-05 | 3.390 | 3.510 | 3.390 | 3.510 | 3.510 | 14,800 |
| 2023-12-04 | 3.200 | 3.500 | 3.190 | 3.390 | 3.390 | 12,500 |
| 2023-12-01 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 4,207 |
| 2023-11-30 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 3,200 |
| 2023-11-29 | 3.000 | 3.200 | 2.990 | 3.180 | 3.180 | 42,300 |
| 2023-11-28 | 3.150 | 3.170 | 3.090 | 3.110 | 3.110 | 1,700 |
| 2023-11-27 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 900 |
| 2023-11-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,200 |
| 2023-11-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,100 |
| 2023-11-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-11-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2023-11-16 | 2.860 | 3.040 | 2.860 | 3.000 | 3.000 | 25,600 |
| 2023-11-14 | 3.100 | 3.120 | 3.070 | 3.070 | 3.070 | 1,735 |
| 2023-11-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 200 |
| 2023-11-10 | 3.000 | 3.080 | 2.850 | 3.070 | 3.070 | 3,800 |
| 2023-11-08 | 3.030 | 3.030 | 2.880 | 3.030 | 3.030 | 4,500 |
| 2023-11-03 | 2.990 | 3.060 | 2.990 | 3.030 | 3.030 | 4,688 |
| 2023-11-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-10-31 | 3.060 | 3.060 | 2.750 | 3.020 | 3.020 | 27,888 |
| 2023-10-30 | 3.080 | 3.090 | 3.030 | 3.030 | 3.030 | 3,100 |
| 2023-10-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 200 |
| 2023-10-25 | 3.170 | 3.190 | 3.170 | 3.190 | 3.190 | 2,101 |
| 2023-10-24 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,037 |
| 2023-10-23 | 3.500 | 3.500 | 3.140 | 3.140 | 3.140 | 3,100 |
| 2023-10-20 | 3.330 | 3.350 | 3.270 | 3.350 | 3.350 | 3,100 |
| 2023-10-19 | 3.000 | 3.480 | 3.000 | 3.340 | 3.340 | 18,550 |
| 2023-10-18 | 2.800 | 3.260 | 2.800 | 3.000 | 3.000 | 3,580 |
| 2023-10-17 | 2.730 | 2.760 | 2.730 | 2.730 | 2.730 | 12,907 |
| 2023-10-16 | 2.650 | 2.800 | 2.650 | 2.800 | 2.800 | 20,155 |
| 2023-10-13 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 500 |
| 2023-10-12 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 3,100 |
| 2023-10-11 | 3.110 | 3.200 | 2.950 | 2.950 | 2.950 | 10,250 |
| 2023-10-10 | 3.250 | 3.320 | 3.050 | 3.100 | 3.100 | 23,400 |
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.