Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1.410 | 1.600 | 1.410 | 1.410 | 1.410 | 42,200 |
| 2022-01-18 | 1.400 | 1.600 | 1.400 | 1.440 | 1.440 | 40,000 |
| 2022-01-14 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 33,000 |
| 2022-01-13 | 1.470 | 1.470 | 1.370 | 1.440 | 1.440 | 3,500 |
| 2022-01-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 45,800 |
| 2022-01-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 600 |
| 2022-01-10 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 800 |
| 2022-01-07 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 2,399 |
| 2022-01-06 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 4,440 |
| 2022-01-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 200 |
| 2022-01-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,620 |
| 2021-12-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 900 |
| 2021-12-29 | 1.400 | 1.490 | 1.400 | 1.470 | 1.470 | 1,500 |
| 2021-12-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,610 |
| 2021-12-23 | 1.480 | 1.500 | 1.410 | 1.500 | 1.500 | 15,100 |
| 2021-12-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 601 |
| 2021-12-21 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 12,441 |
| 2021-12-20 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 4,000 |
| 2021-12-17 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 240 |
| 2021-12-16 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 47,400 |
| 2021-12-15 | 1.400 | 1.410 | 1.310 | 1.310 | 1.310 | 23,600 |
| 2021-12-14 | 1.400 | 1.460 | 1.400 | 1.410 | 1.410 | 15,653 |
| 2021-12-13 | 1.560 | 1.560 | 1.400 | 1.450 | 1.450 | 27,982 |
| 2021-12-10 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 11,500 |
| 2021-12-09 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 135,300 |
| 2021-12-08 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 44,000 |
| 2021-12-07 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2021-12-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2021-12-02 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 25,000 |
| 2021-11-30 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2021-11-29 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 6,100 |
| 2021-11-26 | 1.700 | 1.750 | 1.670 | 1.750 | 1.750 | 19,500 |
| 2021-11-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2021-11-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 300 |
| 2021-11-23 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 1,900 |
| 2021-11-19 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 3,010 |
| 2021-11-18 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 5,600 |
| 2021-11-17 | 1.830 | 1.840 | 1.720 | 1.720 | 1.720 | 9,800 |
| 2021-11-16 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 1,200 |
| 2021-11-12 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 6,800 |
| 2021-11-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 300 |
| 2021-11-10 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 400 |
| 2021-11-09 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 14,800 |
| 2021-11-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,598 |
| 2021-11-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 100 |
| 2021-11-04 | 2.020 | 2.020 | 2.000 | 2.010 | 2.010 | 7,400 |
| 2021-11-03 | 1.980 | 2.080 | 1.980 | 2.080 | 2.080 | 13,600 |
| 2021-11-02 | 1.980 | 1.990 | 1.950 | 1.980 | 1.980 | 23,100 |
| 2021-10-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 300 |
| 2021-10-27 | 1.980 | 2.000 | 1.980 | 1.990 | 1.990 | 3,300 |
| 2021-10-22 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 604 |
| 2021-10-21 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 2,000 |
← NewerPage 19 of 19 · 1,132 trading days
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.