Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 248 |
| 2023-10-04 | 3.260 | 3.390 | 3.250 | 3.360 | 3.360 | 10,400 |
| 2023-10-03 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 1,203 |
| 2023-10-02 | 3.420 | 3.420 | 3.250 | 3.250 | 3.250 | 700 |
| 2023-09-29 | 3.390 | 3.490 | 3.300 | 3.490 | 3.490 | 3,800 |
| 2023-09-28 | 3.400 | 3.420 | 3.250 | 3.340 | 3.340 | 15,298 |
| 2023-09-27 | 3.510 | 3.510 | 3.260 | 3.350 | 3.350 | 2,350 |
| 2023-09-26 | 3.270 | 3.500 | 3.270 | 3.450 | 3.450 | 1,900 |
| 2023-09-25 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 900 |
| 2023-09-22 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 200 |
| 2023-09-21 | 3.450 | 3.450 | 3.340 | 3.390 | 3.390 | 8,625 |
| 2023-09-20 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 800 |
| 2023-09-19 | 3.520 | 3.520 | 3.410 | 3.410 | 3.410 | 1,300 |
| 2023-09-18 | 3.190 | 3.520 | 3.180 | 3.480 | 3.480 | 6,625 |
| 2023-09-15 | 3.780 | 3.780 | 3.580 | 3.580 | 3.580 | 4,732 |
| 2023-09-14 | 3.490 | 3.660 | 3.480 | 3.660 | 3.660 | 7,300 |
| 2023-09-13 | 3.520 | 3.700 | 3.470 | 3.500 | 3.500 | 65,752 |
| 2023-09-12 | 3.730 | 3.800 | 3.730 | 3.740 | 3.740 | 8,178 |
| 2023-09-11 | 3.830 | 3.830 | 3.640 | 3.730 | 3.730 | 46,727 |
| 2023-09-08 | 3.970 | 4.000 | 3.770 | 3.770 | 3.770 | 1,219 |
| 2023-09-07 | 3.950 | 4.040 | 3.900 | 4.020 | 4.020 | 30,400 |
| 2023-09-06 | 3.950 | 4.070 | 3.900 | 4.020 | 4.020 | 48,314 |
| 2023-09-05 | 4.030 | 4.030 | 3.900 | 3.990 | 3.990 | 24,384 |
| 2023-09-01 | 3.990 | 4.090 | 3.980 | 4.090 | 4.090 | 40,650 |
| 2023-08-31 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 16,800 |
| 2023-08-30 | 3.930 | 3.970 | 3.830 | 3.930 | 3.930 | 48,870 |
| 2023-08-29 | 4.030 | 4.030 | 3.960 | 3.970 | 3.970 | 2,200 |
| 2023-08-28 | 4.040 | 4.090 | 4.040 | 4.090 | 4.090 | 6,985 |
| 2023-08-25 | 4.070 | 4.070 | 4.060 | 4.060 | 4.060 | 12,700 |
| 2023-08-24 | 4.130 | 4.130 | 4.000 | 4.070 | 4.070 | 28,700 |
| 2023-08-23 | 4.150 | 4.170 | 3.810 | 4.130 | 4.130 | 70,279 |
| 2023-08-22 | 4.150 | 4.170 | 4.120 | 4.170 | 4.170 | 31,700 |
| 2023-08-21 | 3.520 | 4.170 | 3.520 | 4.150 | 4.150 | 51,521 |
| 2023-08-18 | 4.270 | 4.270 | 4.140 | 4.140 | 4.140 | 42,540 |
| 2023-08-17 | 3.970 | 4.220 | 3.960 | 4.210 | 4.210 | 75,342 |
| 2023-08-16 | 3.870 | 4.050 | 3.840 | 4.000 | 4.000 | 51,000 |
| 2023-08-15 | 3.830 | 4.060 | 3.830 | 4.050 | 4.050 | 53,151 |
| 2023-08-14 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 30,643 |
| 2023-08-11 | 3.900 | 3.910 | 3.850 | 3.910 | 3.910 | 40,980 |
| 2023-08-10 | 3.800 | 3.920 | 3.740 | 3.910 | 3.910 | 42,900 |
| 2023-08-09 | 3.820 | 3.980 | 3.820 | 3.880 | 3.880 | 81,101 |
| 2023-08-08 | 4.000 | 4.000 | 3.840 | 3.920 | 3.920 | 57,297 |
| 2023-08-04 | 3.870 | 3.880 | 3.830 | 3.850 | 3.850 | 34,001 |
| 2023-08-03 | 3.830 | 3.975 | 3.800 | 3.840 | 3.840 | 39,000 |
| 2023-08-02 | 3.800 | 3.890 | 3.800 | 3.840 | 3.840 | 34,185 |
| 2023-08-01 | 3.990 | 3.990 | 3.840 | 3.840 | 3.840 | 2,200 |
| 2023-07-31 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 3,040 |
| 2023-07-28 | 4.100 | 4.310 | 4.020 | 4.020 | 4.020 | 33,181 |
| 2023-07-27 | 3.930 | 4.100 | 3.560 | 4.010 | 4.010 | 318,270 |
| 2023-07-26 | 3.120 | 4.040 | 3.120 | 3.990 | 3.990 | 141,609 |
| 2023-07-25 | 3.730 | 3.730 | 3.370 | 3.370 | 3.370 | 54,505 |
| 2023-07-24 | 3.750 | 3.760 | 3.720 | 3.720 | 3.720 | 4,452 |
| 2023-07-21 | 3.900 | 3.920 | 3.760 | 3.760 | 3.760 | 72,717 |
| 2023-07-20 | 3.480 | 3.900 | 3.480 | 3.900 | 3.900 | 293,342 |
| 2023-07-19 | 3.300 | 3.440 | 3.050 | 3.440 | 3.440 | 286,916 |
| 2023-07-18 | 3.300 | 3.330 | 3.260 | 3.260 | 3.260 | 89,400 |
| 2023-07-17 | 3.370 | 3.370 | 3.180 | 3.300 | 3.300 | 23,184 |
| 2023-07-14 | 3.310 | 3.310 | 3.190 | 3.280 | 3.280 | 9,500 |
| 2023-07-13 | 3.240 | 3.300 | 3.150 | 3.170 | 3.170 | 11,157 |
| 2023-07-12 | 3.470 | 3.470 | 3.200 | 3.300 | 3.300 | 3,851 |
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.