Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	5.540	5.540	5.250	5.330	5.330	16,709
2026-01-23	5.510	5.590	5.380	5.480	5.480	181,528
2026-01-22	5.590	5.650	5.450	5.580	5.580	51,938
2026-01-21	5.210	5.680	5.210	5.600	5.600	33,533
2026-01-20	5.420	5.620	5.380	5.550	5.550	89,727
2026-01-19	5.280	5.520	5.280	5.470	5.470	11,214
2026-01-16	5.410	5.570	5.400	5.550	5.550	116,040
2026-01-15	5.300	5.390	5.200	5.390	5.390	79,225
2026-01-14	5.360	5.400	5.140	5.380	5.380	86,375
2026-01-13	5.200	5.360	5.040	5.360	5.360	251,957
2026-01-12	5.370	5.690	5.130	5.400	5.400	274,685
2026-01-09	5.400	5.750	5.300	5.470	5.470	196,438
2026-01-08	5.010	5.400	4.610	5.400	5.400	271,774
2026-01-07	4.850	5.230	4.600	5.040	5.040	351,200
2026-01-06	4.800	5.100	4.300	4.790	4.790	356,623
2026-01-05	6.840	6.850	4.300	4.570	4.570	1,166,583
2026-01-02	2.220	2.360	2.220	2.360	2.360	5,775
2025-12-31	2.130	2.280	2.130	2.280	2.280	4,593
2025-12-30	2.100	2.310	2.100	2.220	2.220	5,432
2025-12-29	2.420	2.420	2.150	2.170	2.170	19,080
2025-12-24	2.350	2.350	2.350	2.350	2.350	100
2025-12-23	1.920	2.220	1.920	2.150	2.150	34,419
2025-12-22	2.490	2.510	2.090	2.200	2.200	12,895
2025-12-19	2.140	2.220	2.120	2.220	2.220	52,452
2025-12-18	2.300	2.300	2.170	2.200	2.200	29,906
2025-12-17	2.120	2.300	2.050	2.300	2.300	27,719
2025-12-16	1.930	2.070	1.920	1.990	1.990	19,701
2025-12-15	2.070	2.140	2.040	2.040	2.040	29,429
2025-12-12	2.150	2.150	2.070	2.070	2.070	6,301
2025-12-11	2.180	2.200	2.030	2.100	2.100	30,900
2025-12-10	2.070	2.180	2.070	2.180	2.180	1,112
2025-12-09	2.020	2.070	1.960	1.960	1.960	7,301
2025-12-08	1.900	2.040	1.900	2.010	2.010	14,163
2025-12-05	2.180	2.310	2.160	2.200	2.200	25,244
2025-12-04	2.070	2.150	1.970	2.140	2.140	9,795
2025-12-03	1.840	2.170	1.840	2.080	2.080	54,980
2025-12-02	1.860	2.130	1.860	1.890	1.890	17,269
2025-12-01	1.700	1.980	1.700	1.980	1.980	10,403
2025-11-28	1.770	1.800	1.700	1.740	1.740	11,240
2025-11-27	1.710	1.740	1.450	1.590	1.590	37,878
2025-11-26	1.910	1.910	1.650	1.850	1.850	50,942
2025-11-25	1.840	2.010	1.670	2.010	2.010	83,920
2025-11-24	1.710	1.830	1.710	1.830	1.830	25,926
2025-11-21	1.700	1.740	1.700	1.700	1.700	5,501
2025-11-20	1.680	1.690	1.650	1.650	1.650	3,025
2025-11-19	1.710	1.860	1.620	1.740	1.740	35,175
2025-11-18	1.860	1.900	1.790	1.790	1.790	12,347
2025-11-17	2.120	2.120	1.850	1.900	1.900	8,801
2025-11-14	1.950	1.950	1.930	1.940	1.940	2,260
2025-11-13	2.120	2.190	1.930	1.970	1.970	8,950
2025-11-12	2.040	2.040	2.000	2.010	2.010	6,776
2025-11-11	2.160	2.160	2.010	2.030	2.030	13,288
2025-11-10	2.390	2.470	2.150	2.150	2.150	12,215
2025-11-07	2.400	2.400	2.200	2.200	2.200	9,104
2025-11-06	2.430	2.430	2.350	2.350	2.350	5,100
2025-11-05	2.300	2.520	2.300	2.520	2.520	13,710
2025-11-04	2.050	2.420	2.050	2.410	2.410	23,850
2025-11-03	2.190	2.310	2.190	2.300	2.300	48,602
2025-10-31	2.230	2.320	2.200	2.200	2.200	39,456
2025-10-30	2.160	2.190	2.160	2.190	2.190	3,700

← NewerPage 4 of 5 · 248 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.