Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	2.840	3.310	2.840	3.310	3.310	29,639
2023-07-10	2.530	2.950	2.520	2.950	2.950	220,139
2023-07-07	2.540	2.640	2.510	2.540	2.540	203,473
2023-07-06	2.520	2.520	2.510	2.520	2.520	8,078
2023-07-05	2.650	2.670	2.590	2.590	2.590	3,840
2023-07-04	2.650	2.650	2.650	2.650	2.650	2,000
2023-06-30	2.520	2.650	2.520	2.620	2.620	9,900
2023-06-29	2.460	2.460	2.460	2.460	2.460	100
2023-06-28	2.560	2.580	2.470	2.470	2.470	1,406
2023-06-27	2.430	2.510	2.430	2.500	2.500	4,100
2023-06-26	2.730	2.730	2.390	2.500	2.500	21,334
2023-06-23	2.400	2.500	2.340	2.500	2.500	26,200
2023-06-22	2.300	2.390	2.240	2.390	2.390	218,500
2023-06-21	2.350	2.370	2.260	2.320	2.320	196,202
2023-06-20	2.200	2.400	2.200	2.400	2.400	10,900
2023-06-19	2.260	2.260	2.190	2.200	2.200	23,501
2023-06-16	2.070	2.320	2.070	2.250	2.250	21,147
2023-06-15	1.950	2.090	1.940	2.090	2.090	58,732
2023-06-14	1.960	2.000	1.930	1.960	1.960	3,300
2023-06-13	1.900	1.990	1.810	1.990	1.990	55,768
2023-06-12	1.800	1.910	1.790	1.910	1.910	11,500
2023-06-09	1.800	1.810	1.800	1.800	1.800	52,100
2023-06-08	1.780	1.800	1.780	1.800	1.800	15,600
2023-06-07	1.800	1.800	1.740	1.800	1.800	9,600
2023-06-06	1.700	1.800	1.700	1.760	1.760	12,769
2023-06-05	1.750	1.760	1.710	1.760	1.760	13,114
2023-06-02	1.700	1.700	1.700	1.700	1.700	8,000
2023-06-01	1.720	1.720	1.720	1.720	1.720	133
2023-05-31	1.700	1.700	1.690	1.690	1.690	2,125
2023-05-30	1.670	1.700	1.670	1.690	1.690	692
2023-05-29	1.580	1.650	1.580	1.650	1.650	265
2023-05-26	1.700	1.750	1.700	1.750	1.750	1,400
2023-05-25	1.740	1.740	1.710	1.710	1.710	3,200
2023-05-24	1.730	1.760	1.700	1.760	1.760	8,500
2023-05-23	1.700	1.710	1.700	1.710	1.710	11,700
2023-05-19	1.800	1.800	1.770	1.770	1.770	500
2023-05-18	1.700	1.760	1.700	1.740	1.740	19,066
2023-05-17	1.730	1.790	1.700	1.700	1.700	5,349
2023-05-16	1.700	1.700	1.660	1.700	1.700	7,300
2023-05-15	1.660	1.700	1.660	1.700	1.700	2,000
2023-05-12	1.680	1.730	1.650	1.700	1.700	20,300
2023-05-11	1.700	1.700	1.680	1.680	1.680	1,600
2023-05-10	1.740	1.770	1.700	1.700	1.700	400
2023-05-09	1.800	1.810	1.780	1.780	1.780	400
2023-05-08	1.990	1.990	1.730	1.730	1.730	4,300
2023-05-05	1.960	2.000	1.790	1.790	1.790	9,908
2023-05-04	1.810	2.040	1.810	2.040	2.040	5,483
2023-05-03	1.710	1.860	1.660	1.760	1.760	6,170
2023-05-02	1.710	1.720	1.710	1.720	1.720	200
2023-05-01	1.770	2.000	1.730	1.810	1.810	43,797
2023-04-28	1.770	1.770	1.740	1.740	1.740	264
2023-04-27	1.690	1.780	1.690	1.740	1.740	2,600
2023-04-26	1.600	1.600	1.600	1.600	1.600	100
2023-04-25	1.680	1.680	1.550	1.590	1.590	3,809
2023-04-24	1.690	1.700	1.690	1.700	1.700	550
2023-04-21	1.640	1.640	1.640	1.640	1.640	1,058
2023-04-20	1.630	1.630	1.510	1.550	1.550	15,800
2023-04-19	1.670	1.700	1.550	1.700	1.700	5,789
2023-04-18	1.800	1.800	1.550	1.650	1.650	49,099
2023-04-17	1.810	1.900	1.810	1.830	1.830	10,772

← NewerPage 14 of 19 · 1,132 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.