Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.900	0.900	0.870	0.870	0.870	6,102
2022-04-29	0.900	0.900	0.900	0.900	0.900	500
2022-04-28	0.900	0.900	0.820	0.820	0.820	1,500
2022-04-27	0.880	0.900	0.850	0.900	0.900	29,135
2022-04-25	0.930	0.930	0.870	0.870	0.870	2,750
2022-04-22	0.930	0.930	0.930	0.930	0.930	500
2022-04-21	0.930	0.930	0.930	0.930	0.930	500
2022-04-20	0.930	0.930	0.850	0.930	0.930	39,800
2022-04-19	0.930	0.930	0.930	0.930	0.930	4,500
2022-04-18	0.950	0.950	0.915	0.930	0.930	10,000
2022-04-14	0.900	0.930	0.900	0.930	0.930	25,300
2022-04-13	0.900	0.920	0.860	0.920	0.920	6,900
2022-04-12	0.910	0.930	0.900	0.900	0.900	9,545
2022-04-11	0.900	0.900	0.890	0.900	0.900	7,500
2022-04-07	0.900	0.910	0.900	0.910	0.910	1,000
2022-04-06	0.900	0.900	0.850	0.900	0.900	2,500
2022-04-05	0.860	0.860	0.850	0.850	0.850	6,204
2022-04-04	0.900	0.900	0.880	0.880	0.880	2,000
2022-04-01	0.900	0.900	0.900	0.900	0.900	600
2022-03-31	0.900	0.900	0.880	0.880	0.880	3,904
2022-03-30	0.870	0.930	0.870	0.930	0.930	4,800
2022-03-29	0.880	0.880	0.870	0.870	0.870	15,800
2022-03-28	0.880	0.880	0.840	0.840	0.840	14,913
2022-03-25	0.850	0.850	0.850	0.850	0.850	1,000
2022-03-24	0.860	0.870	0.850	0.850	0.850	41,851
2022-03-23	0.860	0.890	0.860	0.860	0.860	14,585
2022-03-21	0.900	0.900	0.900	0.900	0.900	26,181
2022-03-18	0.900	0.940	0.860	0.900	0.900	29,680
2022-03-17	0.900	0.990	0.850	0.990	0.990	20,000
2022-03-16	0.970	0.970	0.860	0.860	0.860	8,710
2022-03-14	0.850	0.990	0.830	0.990	0.990	113,750
2022-03-11	0.900	0.920	0.850	0.850	0.850	192,572
2022-03-10	0.890	1.050	0.890	0.920	0.920	34,162
2022-03-09	1.200	1.200	0.850	1.090	1.090	44,050
2022-03-08	1.360	1.360	1.360	1.360	1.360	30,000
2022-03-07	1.390	1.460	1.320	1.360	1.360	169,200
2022-03-04	1.300	1.390	1.300	1.330	1.330	12,800
2022-03-03	1.260	1.370	1.260	1.330	1.330	10,682
2022-03-02	1.390	1.390	1.260	1.260	1.260	14,278
2022-02-28	1.400	1.450	1.390	1.450	1.450	500
2022-02-25	1.330	1.330	1.300	1.300	1.300	6,700
2022-02-24	1.510	1.540	1.280	1.330	1.330	42,269
2022-02-23	1.230	1.510	1.230	1.510	1.510	97,300
2022-02-22	1.200	1.210	1.140	1.200	1.200	14,800
2022-02-15	1.280	1.300	1.250	1.300	1.300	8,558
2022-02-14	1.320	1.320	1.310	1.310	1.310	2,500
2022-02-11	1.380	1.380	1.330	1.340	1.340	15,486
2022-02-10	1.310	1.330	1.310	1.330	1.330	44,000
2022-02-09	1.340	1.350	1.310	1.310	1.310	43,403
2022-02-08	1.330	1.330	1.330	1.330	1.330	12,000
2022-02-07	1.350	1.350	1.310	1.330	1.330	33,558
2022-02-04	1.350	1.350	1.340	1.340	1.340	116,400
2022-02-03	1.350	1.350	1.330	1.330	1.330	37,710
2022-02-01	1.430	1.430	1.430	1.430	1.430	1,915
2022-01-28	1.460	1.460	1.460	1.460	1.460	2,600
2022-01-27	1.310	1.420	1.310	1.420	1.420	43,100
2022-01-26	1.450	1.450	1.400	1.400	1.400	2,700
2022-01-25	1.400	1.400	1.400	1.400	1.400	10,600
2022-01-24	1.400	1.400	1.390	1.400	1.400	108,106
2022-01-20	1.420	1.420	1.400	1.420	1.420	6,400

← NewerPage 18 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.