Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	1.640	1.650	1.550	1.650	1.650	2,652
2022-12-21	1.660	1.660	1.660	1.660	1.660	500
2022-12-20	1.600	1.620	1.600	1.610	1.610	830
2022-12-19	1.530	1.600	1.530	1.600	1.600	27,100
2022-12-15	1.750	1.760	1.600	1.600	1.600	486
2022-12-14	1.630	1.750	1.630	1.750	1.750	5,650
2022-12-13	1.650	1.650	1.630	1.630	1.630	2,800
2022-12-12	1.660	1.660	1.650	1.650	1.650	1,780
2022-12-08	1.750	1.750	1.610	1.610	1.610	5,350
2022-12-06	1.580	1.620	1.580	1.610	1.610	5,400
2022-12-05	1.590	1.590	1.530	1.580	1.580	23,955
2022-12-02	1.540	1.540	1.530	1.530	1.530	10,940
2022-12-01	1.530	1.530	1.530	1.530	1.530	87,947
2022-11-30	1.450	1.530	1.450	1.530	1.530	18,584
2022-11-29	1.560	1.560	1.490	1.490	1.490	11,600
2022-11-28	1.470	1.500	1.440	1.440	1.440	4,100
2022-11-25	1.500	1.510	1.500	1.500	1.500	2,200
2022-11-24	1.450	1.500	1.450	1.500	1.500	400
2022-11-23	1.500	1.500	1.500	1.500	1.500	7,300
2022-11-21	1.500	1.500	1.500	1.500	1.500	2,090
2022-11-18	1.480	1.500	1.480	1.500	1.500	900
2022-11-17	1.440	1.440	1.440	1.440	1.440	300
2022-11-15	1.450	1.450	1.450	1.450	1.450	1,000
2022-11-14	1.480	1.480	1.440	1.440	1.440	2,100
2022-11-11	1.450	1.450	1.450	1.450	1.450	100
2022-11-10	1.550	1.550	1.550	1.550	1.550	4,757
2022-11-09	1.460	1.500	1.460	1.460	1.460	5,400
2022-11-08	1.430	1.430	1.370	1.420	1.420	9,900
2022-11-07	1.490	1.490	1.400	1.430	1.430	1,806
2022-11-04	1.390	1.410	1.390	1.400	1.400	2,000
2022-11-03	1.500	1.550	1.500	1.500	1.500	15,624
2022-11-02	1.430	1.440	1.430	1.440	1.440	9,200
2022-11-01	1.390	1.390	1.390	1.390	1.390	700
2022-10-28	1.400	1.440	1.380	1.440	1.440	2,400
2022-10-27	1.400	1.510	1.400	1.400	1.400	17,600
2022-10-26	1.410	1.430	1.400	1.400	1.400	7,300
2022-10-24	1.490	1.510	1.490	1.500	1.500	1,600
2022-10-20	1.400	1.410	1.400	1.410	1.410	6,102
2022-10-19	1.500	1.500	1.400	1.400	1.400	2,015
2022-10-18	1.520	1.520	1.520	1.520	1.520	300
2022-10-17	1.500	1.500	1.500	1.500	1.500	500
2022-10-12	1.550	1.550	1.400	1.400	1.400	3,400
2022-10-11	1.440	1.510	1.400	1.510	1.510	87,741
2022-10-06	1.440	1.440	1.400	1.400	1.400	2,154
2022-10-05	1.220	1.360	1.220	1.350	1.350	5,305
2022-09-29	1.320	1.450	1.320	1.450	1.450	85,000
2022-09-27	1.290	1.340	1.290	1.340	1.340	1,000
2022-09-26	1.330	1.330	1.330	1.330	1.330	1,700
2022-09-23	1.310	1.340	1.310	1.340	1.340	29,400
2022-09-22	1.340	1.360	1.300	1.310	1.310	8,200
2022-09-15	1.220	1.330	1.220	1.330	1.330	13,300
2022-09-13	1.270	1.270	1.270	1.270	1.270	2,000
2022-09-12	1.220	1.260	1.220	1.260	1.260	8,600
2022-09-09	1.220	1.250	1.220	1.250	1.250	2,300
2022-09-08	1.230	1.230	1.220	1.220	1.220	1,270
2022-09-07	1.220	1.220	1.220	1.220	1.220	1,800
2022-09-02	1.300	1.300	1.220	1.220	1.220	43,700
2022-09-01	1.380	1.400	1.250	1.300	1.300	4,800
2022-08-30	1.160	1.300	1.160	1.200	1.200	14,600
2022-08-26	1.200	1.210	1.150	1.160	1.160	4,700

← NewerPage 16 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.