Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.880 | 5.890 | 5.640 | 5.680 | 5.680 | 15,285 |
| 2026-04-21 | 6.070 | 6.090 | 5.800 | 5.800 | 5.800 | 6,903 |
| 2026-04-20 | 5.800 | 6.250 | 5.800 | 5.860 | 5.860 | 29,033 |
| 2026-04-17 | 6.080 | 6.090 | 5.750 | 5.750 | 5.750 | 49,575 |
| 2026-04-16 | 6.070 | 6.080 | 5.690 | 5.910 | 5.910 | 47,300 |
| 2026-04-15 | 5.850 | 6.000 | 5.735 | 5.990 | 5.990 | 30,498 |
| 2026-04-14 | 5.760 | 6.300 | 5.750 | 5.750 | 5.750 | 9,003 |
| 2026-04-13 | 5.860 | 6.000 | 5.650 | 5.750 | 5.750 | 26,760 |
| 2026-04-10 | 5.900 | 6.030 | 5.800 | 5.900 | 5.900 | 22,650 |
| 2026-04-09 | 5.570 | 5.800 | 5.400 | 5.610 | 5.610 | 20,678 |
| 2026-04-08 | 5.600 | 5.870 | 5.410 | 5.710 | 5.710 | 16,673 |
| 2026-04-07 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 215 |
| 2026-04-06 | 5.890 | 5.890 | 5.410 | 5.700 | 5.700 | 5,891 |
| 2026-04-02 | 5.550 | 6.000 | 5.550 | 5.630 | 5.630 | 15,699 |
| 2026-04-01 | 5.700 | 5.840 | 5.450 | 5.700 | 5.700 | 26,848 |
| 2026-03-31 | 5.380 | 5.590 | 5.380 | 5.440 | 5.440 | 1,876 |
| 2026-03-30 | 5.710 | 5.710 | 5.420 | 5.600 | 5.600 | 4,455 |
| 2026-03-27 | 5.690 | 5.720 | 5.530 | 5.550 | 5.550 | 22,568 |
| 2026-03-26 | 5.600 | 5.790 | 5.500 | 5.600 | 5.600 | 20,371 |
| 2026-03-25 | 5.870 | 5.890 | 5.700 | 5.730 | 5.730 | 2,714 |
| 2026-03-24 | 5.680 | 5.970 | 5.550 | 5.550 | 5.550 | 6,691 |
| 2026-03-23 | 6.440 | 6.440 | 5.900 | 5.980 | 5.980 | 21,721 |
| 2026-03-20 | 6.370 | 6.370 | 5.900 | 5.990 | 5.990 | 21,739 |
| 2026-03-19 | 5.710 | 6.100 | 5.610 | 6.100 | 6.100 | 10,129 |
| 2026-03-18 | 6.010 | 6.080 | 5.760 | 5.960 | 5.960 | 83,947 |
| 2026-03-17 | 6.620 | 6.620 | 5.760 | 6.300 | 6.300 | 91,615 |
| 2026-03-16 | 6.280 | 7.080 | 6.280 | 6.430 | 6.430 | 27,479 |
| 2026-03-13 | 7.260 | 7.260 | 6.420 | 6.420 | 6.420 | 41,438 |
| 2026-03-12 | 7.430 | 7.580 | 6.990 | 7.050 | 7.050 | 122,092 |
| 2026-03-11 | 7.500 | 7.600 | 7.430 | 7.580 | 7.580 | 55,094 |
| 2026-03-10 | 6.890 | 7.400 | 6.890 | 7.400 | 7.400 | 48,368 |
| 2026-03-09 | 6.360 | 7.000 | 6.230 | 6.900 | 6.900 | 209,895 |
| 2026-03-06 | 6.000 | 6.840 | 5.950 | 6.650 | 6.650 | 157,517 |
| 2026-03-05 | 5.210 | 6.050 | 5.210 | 5.750 | 5.750 | 375,355 |
| 2026-03-04 | 5.060 | 5.320 | 5.010 | 5.320 | 5.320 | 20,236 |
| 2026-03-03 | 5.090 | 5.300 | 5.080 | 5.100 | 5.100 | 15,986 |
| 2026-03-02 | 5.490 | 5.490 | 5.200 | 5.380 | 5.380 | 5,216 |
| 2026-02-27 | 5.080 | 5.340 | 5.080 | 5.300 | 5.300 | 12,980 |
| 2026-02-26 | 5.130 | 5.280 | 5.080 | 5.280 | 5.280 | 74,599 |
| 2026-02-25 | 5.300 | 5.550 | 5.260 | 5.300 | 5.300 | 104,080 |
| 2026-02-24 | 5.100 | 5.220 | 5.070 | 5.100 | 5.100 | 44,984 |
| 2026-02-23 | 5.170 | 5.170 | 4.930 | 4.930 | 4.930 | 104,533 |
| 2026-02-20 | 5.120 | 5.150 | 5.110 | 5.150 | 5.150 | 17,873 |
| 2026-02-19 | 5.110 | 5.120 | 5.040 | 5.120 | 5.120 | 6,579 |
| 2026-02-18 | 4.750 | 5.000 | 4.570 | 5.000 | 5.000 | 8,400 |
| 2026-02-17 | 4.790 | 5.000 | 4.590 | 5.000 | 5.000 | 4,660 |
| 2026-02-13 | 4.860 | 5.050 | 4.710 | 4.980 | 4.980 | 17,664 |
| 2026-02-12 | 4.790 | 4.950 | 4.540 | 4.950 | 4.950 | 35,524 |
| 2026-02-11 | 4.240 | 4.900 | 4.200 | 4.700 | 4.700 | 25,669 |
| 2026-02-10 | 3.960 | 4.420 | 3.960 | 4.420 | 4.420 | 12,421 |
| 2026-02-09 | 3.945 | 4.250 | 3.945 | 4.250 | 4.250 | 10,551 |
| 2026-02-06 | 4.120 | 4.140 | 4.000 | 4.100 | 4.100 | 25,823 |
| 2026-02-05 | 4.190 | 4.300 | 3.840 | 4.150 | 4.150 | 63,346 |
| 2026-02-04 | 4.460 | 4.550 | 4.220 | 4.220 | 4.220 | 30,486 |
| 2026-02-03 | 4.810 | 4.820 | 4.300 | 4.430 | 4.430 | 65,731 |
| 2026-02-02 | 4.910 | 5.200 | 4.750 | 4.900 | 4.900 | 42,355 |
| 2026-01-30 | 5.280 | 5.280 | 4.990 | 5.160 | 5.160 | 45,081 |
| 2026-01-29 | 5.270 | 5.400 | 5.260 | 5.340 | 5.340 | 7,677 |
| 2026-01-28 | 5.360 | 5.440 | 5.280 | 5.280 | 5.280 | 11,672 |
| 2026-01-27 | 5.250 | 5.390 | 5.200 | 5.390 | 5.390 | 12,986 |
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.