Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.190	2.200	2.140	2.190	2.190	91,500
2025-10-28	2.120	2.150	2.100	2.150	2.150	10,300
2025-10-27	1.910	2.200	1.910	2.030	2.030	19,350
2025-10-24	2.130	2.130	1.920	1.940	1.940	25,310
2025-10-23	1.820	1.970	1.820	1.870	1.870	37,270
2025-10-22	2.100	2.110	1.850	1.850	1.850	32,217
2025-10-21	2.050	2.100	2.040	2.050	2.050	9,050
2025-10-20	2.100	2.180	2.040	2.040	2.040	6,030
2025-10-17	2.110	2.160	2.030	2.030	2.030	8,182
2025-10-16	2.260	2.300	2.100	2.100	2.100	16,893
2025-10-15	2.170	2.300	2.150	2.150	2.150	29,713
2025-10-14	1.950	2.220	1.850	2.190	2.190	22,908
2025-10-10	2.220	2.250	2.090	2.090	2.090	8,897
2025-10-09	2.240	2.250	2.000	2.200	2.200	32,280
2025-10-08	2.230	2.340	2.080	2.080	2.080	14,619
2025-10-07	2.230	2.230	2.090	2.180	2.180	28,900
2025-10-06	2.230	2.290	2.230	2.230	2.230	27,285
2025-10-03	2.310	2.330	2.250	2.270	2.270	38,800
2025-10-02	2.530	2.530	2.300	2.360	2.360	20,790
2025-10-01	2.420	2.420	2.320	2.320	2.320	5,300
2025-09-30	2.350	2.500	2.300	2.300	2.300	28,410
2025-09-29	2.590	2.590	2.330	2.330	2.330	30,451
2025-09-26	2.540	2.640	2.420	2.460	2.460	5,526
2025-09-25	2.500	2.590	2.390	2.410	2.410	9,116
2025-09-24	2.500	2.570	2.350	2.500	2.500	61,174
2025-09-23	2.200	2.550	2.200	2.340	2.340	204,205
2025-09-22	2.280	2.280	2.150	2.150	2.150	147,809
2025-09-19	2.580	2.580	2.150	2.210	2.210	66,987
2025-09-18	3.610	3.610	1.830	2.200	2.200	150,998
2025-09-17	3.480	4.000	3.470	3.790	3.790	54,056
2025-09-16	3.050	3.480	3.050	3.450	3.450	257,501
2025-09-15	3.210	3.210	2.840	3.030	3.030	8,826
2025-09-12	3.060	3.180	3.050	3.180	3.180	1,270
2025-09-11	3.170	3.190	3.080	3.170	3.170	6,456
2025-09-10	3.550	3.710	3.110	3.160	3.160	33,513
2025-09-09	3.150	3.500	3.080	3.490	3.490	25,739
2025-09-08	3.440	3.440	3.050	3.170	3.170	18,219
2025-09-05	3.360	3.360	3.240	3.240	3.240	8,000
2025-09-04	3.370	3.600	2.890	3.480	3.480	32,314
2025-09-03	3.310	3.510	3.220	3.370	3.370	39,362
2025-09-02	3.300	3.570	2.870	3.450	3.450	80,101
2025-08-29	2.960	3.620	2.960	3.560	3.560	82,335
2025-08-28	2.820	2.940	2.600	2.880	2.880	29,858
2025-08-27	2.780	3.100	2.570	2.830	2.830	49,193
2025-08-26	3.540	3.540	2.540	2.800	2.800	60,495
2025-08-25	3.900	3.900	3.680	3.680	3.680	5,794
2025-08-22	3.820	3.920	3.800	3.880	3.880	5,709
2025-08-21	3.930	4.120	3.870	3.940	3.940	17,604
2025-08-20	3.850	3.920	3.840	3.870	3.870	8,421
2025-08-19	3.620	4.130	3.450	3.910	3.910	10,763
2025-08-18	4.000	4.000	3.440	3.620	3.620	51,670
2025-08-15	3.750	3.910	3.520	3.910	3.910	45,621
2025-08-14	5.150	5.290	3.920	3.920	3.920	71,429
2025-08-13	5.570	5.570	5.050	5.250	5.250	54,473
2025-08-12	5.510	5.520	5.510	5.520	5.520	1,835
2025-08-11	5.505	5.505	5.500	5.500	5.500	514
2025-08-08	5.410	5.600	5.360	5.440	5.440	16,600
2025-08-07	5.430	5.430	5.380	5.410	5.410	6,700
2025-08-06	5.410	5.470	5.340	5.370	5.370	5,213
2025-08-05	5.500	5.500	5.320	5.420	5.420	14,778

← NewerPage 5 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.