Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	1.700	1.840	1.690	1.840	1.840	7,582
2023-04-13	1.680	1.700	1.680	1.700	1.700	27,195
2023-04-12	1.700	1.700	1.680	1.680	1.680	5,800
2023-04-11	1.700	1.700	1.690	1.700	1.700	62,198
2023-04-10	1.770	1.770	1.770	1.770	1.770	300
2023-04-05	1.690	1.740	1.690	1.700	1.700	7,350
2023-04-03	1.700	1.770	1.690	1.690	1.690	12,000
2023-03-31	1.670	1.680	1.650	1.680	1.680	1,414
2023-03-30	1.700	1.760	1.650	1.650	1.650	10,900
2023-03-29	1.700	1.700	1.700	1.700	1.700	300
2023-03-28	1.700	1.710	1.700	1.700	1.700	4,900
2023-03-27	1.700	1.700	1.700	1.700	1.700	20,158
2023-03-24	1.580	1.950	1.580	1.670	1.670	15,800
2023-03-23	1.640	1.640	1.640	1.640	1.640	2,300
2023-03-22	1.650	1.650	1.600	1.650	1.650	12,200
2023-03-21	1.700	1.700	1.660	1.700	1.700	7,400
2023-03-20	1.980	1.980	1.570	1.690	1.690	29,841
2023-03-17	1.700	1.830	1.570	1.660	1.660	61,925
2023-03-15	1.450	1.490	1.450	1.490	1.490	1,600
2023-03-14	1.440	1.530	1.440	1.530	1.530	2,000
2023-03-10	1.480	1.480	1.480	1.480	1.480	148
2023-03-09	1.530	1.530	1.460	1.520	1.520	4,100
2023-03-07	1.520	1.600	1.450	1.600	1.600	900
2023-03-06	1.520	1.520	1.490	1.520	1.520	2,700
2023-03-03	1.450	1.450	1.450	1.450	1.450	3,100
2023-03-01	1.590	1.600	1.520	1.520	1.520	6,400
2023-02-28	1.510	1.600	1.510	1.600	1.600	500
2023-02-27	1.550	1.550	1.400	1.550	1.550	42,900
2023-02-24	1.550	1.560	1.550	1.560	1.560	26,900
2023-02-23	1.570	1.570	1.550	1.550	1.550	20,200
2023-02-22	1.550	1.550	1.550	1.550	1.550	6,900
2023-02-21	1.550	1.560	1.550	1.550	1.550	17,000
2023-02-17	1.550	1.550	1.550	1.550	1.550	500
2023-02-16	1.550	1.550	1.550	1.550	1.550	7,200
2023-02-15	1.540	1.550	1.540	1.550	1.550	8,200
2023-02-14	1.590	1.590	1.550	1.550	1.550	50,300
2023-02-06	1.550	1.550	1.550	1.550	1.550	32,800
2023-02-03	1.700	1.700	1.700	1.700	1.700	507
2023-02-02	1.670	1.700	1.670	1.700	1.700	1,900
2023-02-01	1.740	1.740	1.740	1.740	1.740	400
2023-01-26	1.600	1.600	1.590	1.590	1.590	998
2023-01-25	1.700	1.700	1.700	1.700	1.700	5,800
2023-01-24	1.670	1.670	1.660	1.660	1.660	1,649
2023-01-23	1.550	1.750	1.550	1.750	1.750	9,249
2023-01-20	1.680	1.700	1.600	1.700	1.700	1,200
2023-01-19	1.610	1.660	1.580	1.660	1.660	9,600
2023-01-18	1.700	1.700	1.700	1.700	1.700	1,500
2023-01-17	1.640	1.730	1.640	1.730	1.730	7,109
2023-01-16	1.700	1.700	1.690	1.690	1.690	282
2023-01-13	1.740	1.740	1.720	1.740	1.740	1,300
2023-01-12	1.710	1.710	1.710	1.710	1.710	182
2023-01-11	1.760	1.760	1.680	1.680	1.680	3,474
2023-01-10	1.710	1.750	1.710	1.740	1.740	2,567
2023-01-09	1.700	1.710	1.700	1.710	1.710	774
2023-01-05	1.750	1.750	1.700	1.700	1.700	1,100
2023-01-04	1.950	1.950	1.660	1.680	1.680	3,415
2023-01-03	1.980	1.980	1.700	1.700	1.700	365
2022-12-30	1.650	1.720	1.650	1.720	1.720	562
2022-12-29	1.680	1.750	1.680	1.750	1.750	230
2022-12-28	1.650	1.750	1.650	1.750	1.750	11,800

← NewerPage 15 of 19 · 1,135 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.