Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.170	1.170	1.170	1.170	1.170	500
2022-08-24	1.360	1.360	1.150	1.180	1.180	8,300
2022-08-23	1.550	1.550	1.550	1.550	1.550	10,100
2022-08-22	1.130	1.200	1.130	1.200	1.200	1,831
2022-08-19	1.160	1.160	1.160	1.160	1.160	700
2022-08-18	1.120	1.150	1.100	1.120	1.120	61,900
2022-08-16	1.130	1.140	1.130	1.130	1.130	300
2022-08-15	1.200	1.200	1.130	1.130	1.130	4,400
2022-08-12	1.160	1.160	1.160	1.160	1.160	600
2022-08-11	1.150	1.240	1.150	1.200	1.200	5,142
2022-08-10	1.200	1.200	1.150	1.150	1.150	8,000
2022-08-09	1.170	1.170	1.150	1.150	1.150	17,000
2022-08-08	1.170	1.170	1.160	1.160	1.160	10,800
2022-08-05	1.150	1.150	1.150	1.150	1.150	800
2022-08-04	1.170	1.170	1.150	1.150	1.150	1,200
2022-08-02	1.130	1.170	1.130	1.170	1.170	900
2022-07-29	1.120	1.120	1.120	1.120	1.120	34,196
2022-07-27	1.090	1.090	1.080	1.080	1.080	300
2022-07-26	1.080	1.080	1.080	1.080	1.080	26,000
2022-07-22	1.200	1.200	0.990	0.990	0.990	3,379
2022-07-18	1.150	1.150	1.150	1.150	1.150	100
2022-07-15	1.100	1.200	1.100	1.170	1.170	3,550
2022-07-14	1.110	1.200	1.110	1.200	1.200	15,300
2022-07-13	1.070	1.070	1.070	1.070	1.070	800
2022-07-12	1.040	1.040	1.040	1.040	1.040	100
2022-07-11	1.100	1.100	1.030	1.030	1.030	25,700
2022-07-08	1.000	1.050	0.970	1.050	1.050	10,176
2022-07-07	1.000	1.000	0.990	1.000	1.000	7,600
2022-07-06	1.040	1.060	1.010	1.060	1.060	4,500
2022-07-05	0.980	0.980	0.950	0.950	0.950	62,500
2022-07-04	1.070	1.070	0.800	0.900	0.900	20,070
2022-06-30	1.000	1.020	0.950	1.000	1.000	45,592
2022-06-28	0.950	1.010	0.950	1.010	1.010	48,200
2022-06-23	0.950	1.010	0.900	1.010	1.010	47,865
2022-06-22	1.000	1.000	0.950	0.950	0.950	2,100
2022-06-21	1.000	1.000	0.930	0.930	0.930	3,000
2022-06-20	0.920	0.920	0.920	0.920	0.920	1,100
2022-06-15	1.020	1.020	0.960	0.960	0.960	4,000
2022-06-14	1.020	1.140	0.960	0.960	0.960	41,021
2022-06-13	1.020	1.140	1.020	1.060	1.060	1,400
2022-06-10	1.040	1.090	0.910	1.020	1.020	44,701
2022-06-09	0.900	0.990	0.890	0.990	0.990	7,455
2022-06-06	0.900	0.900	0.880	0.880	0.880	2,217
2022-06-03	0.880	0.880	0.880	0.880	0.880	2,352
2022-06-01	0.950	0.950	0.930	0.930	0.930	5,000
2022-05-30	0.940	0.940	0.910	0.940	0.940	3,500
2022-05-26	0.960	0.960	0.960	0.960	0.960	4,692
2022-05-24	0.930	1.070	0.930	0.970	0.970	16,630
2022-05-20	0.930	0.930	0.920	0.920	0.920	75,500
2022-05-19	0.940	0.940	0.930	0.930	0.930	84,000
2022-05-18	1.000	1.000	0.960	0.960	0.960	5,000
2022-05-17	0.910	0.990	0.910	0.990	0.990	65,300
2022-05-16	0.910	0.910	0.900	0.900	0.900	4,500
2022-05-13	0.910	0.910	0.900	0.900	0.900	2,500
2022-05-12	0.910	0.910	0.910	0.910	0.910	7,000
2022-05-11	0.940	0.940	0.940	0.940	0.940	1,500
2022-05-09	0.920	0.940	0.890	0.940	0.940	5,510
2022-05-06	0.900	0.920	0.890	0.920	0.920	14,260
2022-05-05	0.900	0.900	0.860	0.900	0.900	976,400
2022-05-04	0.870	0.890	0.840	0.890	0.890	10,500

← NewerPage 17 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.