Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 200 |
| 2024-10-25 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 1,900 |
| 2024-10-23 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 1,200 |
| 2024-10-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2024-10-21 | 3.450 | 3.510 | 3.450 | 3.500 | 3.500 | 7,440 |
| 2024-10-18 | 3.220 | 3.600 | 3.220 | 3.580 | 3.580 | 2,792 |
| 2024-10-17 | 3.200 | 3.550 | 3.140 | 3.540 | 3.540 | 16,602 |
| 2024-10-16 | 3.300 | 3.840 | 3.300 | 3.500 | 3.500 | 5,645 |
| 2024-10-15 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,755 |
| 2024-10-11 | 3.550 | 3.550 | 3.250 | 3.500 | 3.500 | 8,300 |
| 2024-10-10 | 3.500 | 3.610 | 3.310 | 3.600 | 3.600 | 16,100 |
| 2024-10-09 | 3.770 | 3.770 | 3.530 | 3.530 | 3.530 | 500 |
| 2024-10-08 | 3.360 | 3.380 | 3.050 | 3.350 | 3.350 | 11,750 |
| 2024-10-07 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 19,100 |
| 2024-10-04 | 3.130 | 3.800 | 3.130 | 3.730 | 3.730 | 16,180 |
| 2024-10-03 | 3.000 | 3.100 | 2.930 | 3.050 | 3.050 | 25,653 |
| 2024-10-02 | 2.890 | 3.000 | 2.550 | 3.000 | 3.000 | 16,870 |
| 2024-10-01 | 2.340 | 2.510 | 1.930 | 2.510 | 2.510 | 25,759 |
| 2024-09-30 | 2.020 | 2.300 | 1.780 | 2.150 | 2.150 | 207,091 |
| 2024-09-27 | 3.560 | 3.600 | 1.970 | 2.100 | 2.100 | 63,248 |
| 2024-09-26 | 3.780 | 4.050 | 3.560 | 3.630 | 3.630 | 21,850 |
| 2024-09-25 | 4.110 | 4.210 | 3.550 | 3.610 | 3.610 | 59,647 |
| 2024-09-24 | 4.650 | 4.685 | 4.100 | 4.100 | 4.100 | 21,610 |
| 2024-09-23 | 4.840 | 4.870 | 4.580 | 4.690 | 4.690 | 12,100 |
| 2024-09-20 | 4.930 | 4.960 | 4.910 | 4.910 | 4.910 | 9,382 |
| 2024-09-19 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 4,500 |
| 2024-09-18 | 5.140 | 5.140 | 5.130 | 5.130 | 5.130 | 7,800 |
| 2024-09-16 | 4.900 | 5.300 | 4.840 | 5.300 | 5.300 | 13,200 |
| 2024-09-13 | 4.900 | 4.900 | 4.870 | 4.870 | 4.870 | 1,500 |
| 2024-09-12 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2024-09-11 | 4.600 | 5.020 | 4.600 | 5.020 | 5.020 | 580 |
| 2024-09-10 | 4.760 | 4.940 | 4.750 | 4.940 | 4.940 | 2,500 |
| 2024-09-09 | 4.750 | 5.000 | 4.750 | 5.000 | 5.000 | 400 |
| 2024-09-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,300 |
| 2024-09-05 | 5.240 | 5.250 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2024-09-04 | 5.010 | 5.070 | 4.930 | 5.060 | 5.060 | 7,600 |
| 2024-09-03 | 5.020 | 5.040 | 4.980 | 5.040 | 5.040 | 1,401 |
| 2024-08-30 | 5.140 | 5.140 | 5.110 | 5.110 | 5.110 | 400 |
| 2024-08-28 | 5.150 | 5.150 | 5.100 | 5.120 | 5.120 | 800 |
| 2024-08-27 | 5.190 | 5.190 | 5.040 | 5.050 | 5.050 | 4,500 |
| 2024-08-26 | 5.290 | 5.400 | 5.100 | 5.100 | 5.100 | 4,965 |
| 2024-08-23 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 100 |
| 2024-08-22 | 5.490 | 5.550 | 5.425 | 5.425 | 5.425 | 2,300 |
| 2024-08-21 | 5.270 | 5.550 | 5.270 | 5.440 | 5.440 | 2,900 |
| 2024-08-20 | 5.150 | 5.310 | 5.150 | 5.270 | 5.270 | 4,200 |
| 2024-08-19 | 4.650 | 5.140 | 4.600 | 5.140 | 5.140 | 15,908 |
| 2024-08-16 | 4.700 | 4.850 | 4.700 | 4.700 | 4.700 | 7,220 |
| 2024-08-15 | 4.850 | 4.850 | 4.590 | 4.590 | 4.590 | 400 |
| 2024-08-14 | 4.970 | 5.010 | 4.670 | 4.670 | 4.670 | 40,000 |
| 2024-08-13 | 4.620 | 5.040 | 4.620 | 5.040 | 5.040 | 2,858 |
| 2024-08-12 | 4.730 | 4.730 | 4.580 | 4.580 | 4.580 | 1,000 |
| 2024-08-09 | 5.010 | 5.010 | 4.830 | 4.880 | 4.880 | 6,150 |
| 2024-08-08 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 4,268 |
| 2024-08-07 | 5.260 | 5.260 | 5.070 | 5.080 | 5.080 | 6,300 |
| 2024-08-06 | 5.290 | 5.290 | 5.020 | 5.120 | 5.120 | 11,000 |
| 2024-07-31 | 5.530 | 5.710 | 5.530 | 5.710 | 5.710 | 2,663 |
| 2024-07-30 | 5.490 | 5.610 | 5.470 | 5.610 | 5.610 | 1,070 |
| 2024-07-29 | 5.740 | 5.990 | 5.710 | 5.710 | 5.710 | 1,700 |
| 2024-07-26 | 5.520 | 5.590 | 5.500 | 5.500 | 5.500 | 2,800 |
| 2024-07-25 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 100 |
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.