Gold Reserve Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.500	2.550	2.500	2.550	2.550	20,522
2025-01-31	2.490	2.500	2.320	2.320	2.320	7,000
2025-01-30	2.490	2.500	2.490	2.500	2.500	15,800
2025-01-29	2.330	2.500	2.330	2.500	2.500	3,100
2025-01-24	2.250	2.250	2.250	2.250	2.250	5,100
2025-01-23	2.160	2.160	2.160	2.160	2.160	800
2025-01-22	2.100	2.160	2.100	2.160	2.160	3,300
2025-01-21	2.090	2.090	2.040	2.070	2.070	11,200
2025-01-20	1.880	1.880	1.880	1.880	1.880	500
2025-01-17	2.120	2.120	2.120	2.120	2.120	1,490
2025-01-16	2.000	2.000	2.000	2.000	2.000	100
2025-01-15	1.850	1.910	1.840	1.870	1.870	6,300
2025-01-14	2.000	2.000	1.950	1.950	1.950	400
2025-01-13	2.080	2.080	1.900	1.960	1.960	16,598
2025-01-10	2.260	2.260	1.930	2.020	2.020	5,567
2025-01-08	2.040	2.040	2.030	2.030	2.030	1,500
2025-01-07	2.000	2.280	1.930	2.280	2.280	18,700
2025-01-06	1.920	2.120	1.850	2.120	2.120	3,255
2025-01-03	2.280	2.300	2.050	2.050	2.050	25,301
2025-01-02	2.260	2.300	2.260	2.300	2.300	1,631
2024-12-31	2.100	2.250	2.100	2.250	2.250	700
2024-12-30	2.150	2.250	2.050	2.250	2.250	7,600
2024-12-27	2.120	2.280	2.100	2.280	2.280	7,350
2024-12-24	2.300	2.300	2.300	2.300	2.300	800
2024-12-23	2.080	2.290	2.060	2.280	2.280	9,772
2024-12-20	1.950	1.950	1.950	1.950	1.950	640
2024-12-19	2.110	2.180	2.110	2.180	2.180	800
2024-12-18	2.100	2.100	2.100	2.100	2.100	300
2024-12-17	2.210	2.400	2.200	2.220	2.220	1,820
2024-12-16	2.070	2.360	1.830	2.360	2.360	10,530
2024-12-13	2.300	2.470	2.000	2.000	2.000	16,913
2024-12-12	2.190	2.200	2.190	2.200	2.200	26,500
2024-12-11	2.110	2.320	2.110	2.320	2.320	24,900
2024-12-10	2.370	2.370	2.370	2.370	2.370	902
2024-12-09	2.320	2.480	2.300	2.300	2.300	4,805
2024-12-06	2.330	2.330	2.290	2.300	2.300	800
2024-12-05	2.260	2.260	2.260	2.260	2.260	100
2024-12-04	2.090	2.090	2.090	2.090	2.090	10,000
2024-12-03	2.240	2.360	1.990	2.230	2.230	21,101
2024-12-02	2.390	2.390	1.990	2.230	2.230	3,300
2024-11-29	2.090	2.600	2.090	2.390	2.390	23,700
2024-11-28	2.200	2.200	2.200	2.200	2.200	100
2024-11-27	1.610	2.200	1.610	2.200	2.200	25,114
2024-11-26	2.700	2.700	1.600	1.600	1.600	154,230
2024-11-25	2.660	2.670	2.650	2.670	2.670	8,650
2024-11-22	2.890	2.890	2.730	2.780	2.780	3,951
2024-11-21	2.750	2.900	2.750	2.900	2.900	5,200
2024-11-20	2.490	2.490	2.490	2.490	2.490	5,000
2024-11-19	3.100	3.100	2.500	2.500	2.500	1,800
2024-11-18	3.100	3.100	2.800	2.800	2.800	1,800
2024-11-14	2.480	2.700	2.480	2.700	2.700	2,200
2024-11-12	2.480	2.480	2.480	2.480	2.480	200
2024-11-11	2.490	2.490	2.290	2.460	2.460	2,058
2024-11-08	2.050	2.060	2.050	2.060	2.060	500
2024-11-07	2.100	2.120	2.000	2.060	2.060	10,110
2024-11-06	2.240	2.240	2.050	2.050	2.050	2,943
2024-11-05	2.660	2.660	2.000	2.180	2.180	25,900
2024-11-04	3.410	3.410	2.650	2.650	2.650	5,699
2024-10-30	3.200	3.200	3.200	3.200	3.200	2,700
2024-10-29	3.350	3.360	3.300	3.300	3.300	6,700

← NewerPage 8 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.