Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.360	6.400	6.300	6.370	6.370	113,026
2026-07-17	6.320	6.380	6.320	6.350	6.350	26,709
2026-07-16	6.400	6.400	6.270	6.320	6.320	19,056
2026-07-15	6.620	6.700	6.350	6.360	6.360	4,183
2026-07-13	6.550	6.600	6.510	6.580	6.580	43,234
2026-07-10	6.500	6.540	6.450	6.540	6.540	72,646
2026-07-09	6.530	6.550	6.530	6.550	6.550	10,200
2026-07-08	6.320	6.550	6.320	6.550	6.550	31,133
2026-07-07	6.490	6.600	6.490	6.600	6.600	46,318
2026-07-06	6.410	6.610	6.410	6.590	6.590	6,202
2026-07-03	6.700	6.700	6.700	6.700	6.700	121
2026-07-02	6.490	6.490	6.490	6.490	6.490	276
2026-06-30	6.410	6.520	6.410	6.500	6.500	9,816
2026-06-29	6.200	6.340	6.200	6.340	6.340	376
2026-06-26	6.260	6.420	6.260	6.420	6.420	1,073
2026-06-25	6.020	6.500	6.020	6.480	6.480	70,402
2026-06-24	6.340	6.340	6.000	6.210	6.210	166,139
2026-06-23	6.200	6.250	5.990	6.210	6.210	27,540
2026-06-22	6.330	6.480	6.300	6.360	6.360	8,455
2026-06-19	6.310	6.310	6.310	6.310	6.310	302
2026-06-18	6.400	6.750	6.400	6.500	6.500	2,970
2026-06-17	6.510	6.600	6.270	6.500	6.500	7,197
2026-06-16	6.500	6.750	6.300	6.750	6.750	39,493
2026-06-15	6.850	6.890	6.500	6.620	6.620	10,510
2026-06-12	6.940	7.000	6.720	6.720	6.720	64,205
2026-06-11	6.740	6.750	6.610	6.660	6.660	13,152
2026-06-10	6.760	6.900	6.720	6.850	6.850	70,062
2026-06-09	6.940	7.040	6.780	6.900	6.900	96,668
2026-06-08	6.820	7.030	6.730	6.730	6.730	58,614
2026-06-05	6.800	6.900	6.720	6.730	6.730	41,408
2026-06-04	6.930	7.080	6.860	6.860	6.860	62,245
2026-06-03	6.780	7.040	6.780	6.920	6.920	31,595
2026-06-02	6.520	6.850	6.520	6.850	6.850	3,605
2026-06-01	6.450	6.860	6.370	6.860	6.860	33,031
2026-05-29	6.320	6.470	6.300	6.450	6.450	36,133
2026-05-28	6.310	6.360	6.310	6.350	6.350	5,281
2026-05-27	6.460	6.490	6.460	6.490	6.490	316
2026-05-26	6.510	6.520	6.410	6.420	6.420	4,151
2026-05-25	6.100	6.210	6.100	6.150	6.150	6,558
2026-05-22	6.400	6.400	6.400	6.400	6.400	398
2026-05-21	6.500	6.500	6.500	6.500	6.500	207
2026-05-20	6.350	6.870	6.190	6.740	6.740	9,485
2026-05-19	6.620	6.750	6.550	6.650	6.650	11,842
2026-05-15	6.380	6.870	6.280	6.750	6.750	25,487
2026-05-14	6.140	6.530	6.140	6.530	6.530	10,505
2026-05-13	6.220	6.220	5.830	6.160	6.160	3,744
2026-05-12	6.500	6.500	6.160	6.470	6.470	15,171
2026-05-11	6.500	6.950	6.150	6.790	6.790	22,569
2026-05-08	6.220	6.850	6.220	6.850	6.850	17,049
2026-05-07	6.770	6.780	6.110	6.490	6.490	32,506
2026-05-06	6.050	6.600	5.620	6.550	6.550	40,137
2026-05-05	5.600	6.070	5.500	6.070	6.070	81,949
2026-05-04	5.330	5.600	5.300	5.600	5.600	66,306
2026-05-01	5.440	5.500	5.400	5.500	5.500	7,110
2026-04-30	5.480	5.490	5.370	5.400	5.400	16,718
2026-04-29	5.390	5.510	5.350	5.350	5.350	36,750
2026-04-28	5.460	5.480	5.400	5.400	5.400	9,674
2026-04-27	5.350	5.500	5.350	5.400	5.400	1,087
2026-04-24	5.490	5.500	5.370	5.500	5.500	9,640
2026-04-23	5.800	5.800	5.470	5.500	5.500	15,186

← NewerPage 2 of 19 · 1,131 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.