Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.920 | 7.300 | 6.900 | 7.300 | 7.300 | 13,030 |
| 2026-10-15 | 6.910 | 7.230 | 6.910 | 7.200 | 7.200 | 13,300 |
| 2026-10-14 | 6.910 | 7.190 | 6.910 | 7.170 | 7.170 | 21,900 |
| 2026-10-13 | 7.420 | 7.420 | 7.230 | 7.290 | 7.290 | 8,400 |
| 2026-10-09 | 7.430 | 7.500 | 7.350 | 7.410 | 7.410 | 21,701 |
| 2026-10-08 | 7.250 | 7.450 | 7.250 | 7.400 | 7.400 | 12,018 |
| 2026-10-07 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 12,940 |
| 2026-10-06 | 7.100 | 7.320 | 7.100 | 7.250 | 7.250 | 2,123 |
| 2026-10-05 | 7.240 | 7.500 | 7.150 | 7.150 | 7.150 | 21,351 |
| 2026-10-02 | 6.990 | 7.250 | 6.990 | 7.250 | 7.250 | 53,928 |
| 2026-10-01 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 3,456 |
| 2026-09-30 | 6.890 | 7.010 | 6.890 | 6.990 | 6.990 | 54,747 |
| 2026-09-29 | 6.780 | 6.890 | 6.780 | 6.880 | 6.880 | 1,827 |
| 2026-09-28 | 6.680 | 6.900 | 6.680 | 6.820 | 6.820 | 62,501 |
| 2026-09-25 | 6.890 | 6.890 | 6.710 | 6.710 | 6.710 | 1,856 |
| 2026-09-23 | 6.850 | 6.970 | 6.850 | 6.900 | 6.900 | 48,148 |
| 2026-09-22 | 6.940 | 6.970 | 6.850 | 6.850 | 6.850 | 1,982 |
| 2026-09-21 | 6.640 | 6.940 | 6.640 | 6.940 | 6.940 | 2,197 |
| 2026-09-18 | 6.830 | 6.940 | 6.830 | 6.940 | 6.940 | 23,057 |
Page 1 of 1 · 19 trading days
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.