Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	2.060	2.090	2.060	2.090	2.090	915
2025-05-02	2.260	2.260	2.010	2.190	2.190	13,900
2025-05-01	2.150	2.200	2.050	2.100	2.100	46,509
2025-04-30	2.150	2.240	2.150	2.220	2.220	10,230
2025-04-29	2.300	2.300	2.300	2.300	2.300	700
2025-04-28	2.190	2.190	2.190	2.190	2.190	101
2025-04-24	2.290	2.350	2.260	2.270	2.270	7,399
2025-04-23	1.980	2.290	1.980	2.220	2.220	13,100
2025-04-22	2.310	2.350	2.150	2.150	2.150	23,000
2025-04-21	2.310	2.310	2.080	2.080	2.080	5,091
2025-04-17	2.670	2.670	2.140	2.140	2.140	8,512
2025-04-16	2.680	2.680	2.400	2.540	2.540	3,400
2025-04-15	2.490	2.510	2.490	2.510	2.510	1,020
2025-04-14	2.700	2.700	2.500	2.500	2.500	2,822
2025-04-11	2.910	2.910	2.500	2.620	2.620	620
2025-04-10	2.970	2.980	2.970	2.980	2.980	2,400
2025-04-09	2.300	2.700	2.300	2.700	2.700	300
2025-04-08	2.300	2.350	2.300	2.350	2.350	2,100
2025-04-07	2.400	2.620	2.350	2.480	2.480	12,300
2025-04-04	2.210	2.210	2.000	2.200	2.200	11,315
2025-04-03	2.490	2.720	2.460	2.460	2.460	2,330
2025-04-02	2.650	2.650	2.600	2.600	2.600	3,500
2025-04-01	2.590	2.600	2.500	2.500	2.500	4,805
2025-03-31	2.620	2.730	2.500	2.550	2.550	4,340
2025-03-28	2.710	2.720	2.590	2.600	2.600	11,800
2025-03-27	2.600	2.600	2.550	2.550	2.550	1,600
2025-03-26	2.580	2.660	2.580	2.600	2.600	1,600
2025-03-25	2.750	2.750	2.500	2.500	2.500	24,300
2025-03-24	2.790	2.900	2.570	2.900	2.900	60,260
2025-03-21	3.590	3.590	2.870	3.060	3.060	59,800
2025-03-20	3.850	4.000	3.640	4.000	4.000	7,675
2025-03-19	3.550	3.850	3.550	3.850	3.850	8,100
2025-03-18	3.390	3.670	3.390	3.500	3.500	5,772
2025-03-17	3.110	3.390	3.100	3.390	3.390	17,800
2025-03-14	3.250	3.250	3.000	3.000	3.000	2,500
2025-03-13	3.140	3.140	3.140	3.140	3.140	1,050
2025-03-12	2.990	3.150	2.990	2.990	2.990	3,800
2025-03-11	2.820	3.000	2.810	2.900	2.900	7,531
2025-03-10	2.580	2.820	2.460	2.800	2.800	24,425
2025-03-07	2.590	2.590	2.470	2.470	2.470	2,400
2025-03-06	2.440	2.460	2.440	2.460	2.460	2,500
2025-03-04	2.380	2.600	2.380	2.600	2.600	14,300
2025-03-03	2.400	2.400	2.320	2.400	2.400	10,600
2025-02-27	2.540	2.570	2.460	2.570	2.570	16,160
2025-02-26	2.560	2.570	2.540	2.550	2.550	37,189
2025-02-25	2.730	2.730	2.600	2.600	2.600	4,219
2025-02-24	2.640	2.640	2.630	2.630	2.630	5,500
2025-02-21	2.700	2.730	2.580	2.590	2.590	4,600
2025-02-20	2.560	2.650	2.530	2.650	2.650	4,200
2025-02-19	2.520	2.540	2.520	2.530	2.530	700
2025-02-18	2.690	2.730	2.660	2.660	2.660	7,370
2025-02-14	2.860	2.880	2.270	2.590	2.590	3,453
2025-02-13	2.690	2.900	2.690	2.850	2.850	17,800
2025-02-12	2.540	2.620	2.540	2.600	2.600	8,800
2025-02-11	2.720	2.720	2.240	2.380	2.380	40,248
2025-02-10	2.300	2.520	2.290	2.520	2.520	900
2025-02-07	2.600	2.600	2.330	2.350	2.350	11,160
2025-02-06	2.590	2.600	2.590	2.590	2.590	6,300
2025-02-05	2.510	2.515	2.260	2.260	2.260	15,700
2025-02-04	2.790	2.790	2.260	2.440	2.440	16,216

← NewerPage 7 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.