Gold Reserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.29	2.35	2.26	2.35	2.35	5.86%	6,199
Apr 23, 2025	1.98	2.29	1.98	2.22	2.22	3.26%	13,100
Apr 22, 2025	2.31	2.35	2.15	2.15	2.15	3.37%	23,000
Apr 21, 2025	2.31	2.31	2.08	2.08	2.08	-2.80%	5,100
Apr 17, 2025	2.67	2.67	2.14	2.14	2.14	-15.75%	8,512
Apr 16, 2025	2.68	2.68	2.40	2.54	2.54	1.20%	3,400
Apr 15, 2025	2.49	2.51	2.49	2.51	2.51	0.40%	1,020
Apr 14, 2025	2.70	2.70	2.50	2.50	2.50	-4.58%	2,822
Apr 11, 2025	2.91	2.91	2.50	2.62	2.62	-12.08%	620
Apr 10, 2025	2.97	2.98	2.97	2.98	2.98	10.37%	2,400
Apr 9, 2025	2.30	2.70	2.30	2.70	2.70	14.89%	300
Apr 8, 2025	2.30	2.35	2.30	2.35	2.35	-5.24%	2,100
Apr 7, 2025	2.40	2.62	2.35	2.48	2.48	12.73%	12,300
Apr 4, 2025	2.21	2.21	2.00	2.20	2.20	-10.57%	11,315
Apr 3, 2025	2.49	2.72	2.46	2.46	2.46	-5.38%	2,330
Apr 2, 2025	2.65	2.65	2.60	2.60	2.60	4.00%	3,500
Apr 1, 2025	2.59	2.60	2.50	2.50	2.50	-1.96%	4,805
Mar 31, 2025	2.62	2.73	2.50	2.55	2.55	-1.92%	4,340
Mar 28, 2025	2.71	2.72	2.59	2.60	2.60	1.96%	11,800
Mar 27, 2025	2.60	2.60	2.55	2.55	2.55	-1.92%	1,600
Mar 26, 2025	2.58	2.66	2.58	2.60	2.60	4.00%	1,600
Mar 25, 2025	2.75	2.75	2.50	2.50	2.50	-13.79%	24,300
Mar 24, 2025	2.79	2.90	2.57	2.90	2.90	-5.23%	60,300
Mar 21, 2025	3.59	3.59	2.87	3.06	3.06	-23.50%	59,800
Mar 20, 2025	3.85	4.00	3.64	4.00	4.00	3.90%	7,700
Mar 19, 2025	3.55	3.85	3.55	3.85	3.85	10.00%	8,100
Mar 18, 2025	3.39	3.67	3.39	3.50	3.50	3.24%	5,800
Mar 17, 2025	3.11	3.39	3.10	3.39	3.39	13.00%	17,800
Mar 14, 2025	3.25	3.25	3.00	3.00	3.00	-4.46%	2,500
Mar 13, 2025	3.14	3.14	3.14	3.14	3.14	5.02%	1,100
Mar 12, 2025	2.99	3.15	2.99	2.99	2.99	3.10%	3,800
Mar 11, 2025	2.82	3.00	2.81	2.90	2.90	3.57%	7,531
Mar 10, 2025	2.58	2.82	2.46	2.80	2.80	13.36%	24,425
Mar 7, 2025	2.59	2.59	2.47	2.47	2.47	0.41%	2,400
Mar 6, 2025	2.44	2.46	2.44	2.46	2.46	-5.38%	2,500
Mar 5, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Mar 4, 2025	2.38	2.60	2.38	2.60	2.60	8.33%	14,300
Mar 3, 2025	2.40	2.40	2.32	2.40	2.40	-6.61%	10,600
Feb 28, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Feb 27, 2025	2.54	2.57	2.46	2.57	2.57	0.78%	16,200
Feb 26, 2025	2.56	2.57	2.54	2.55	2.55	-1.92%	37,200
Feb 25, 2025	2.73	2.73	2.60	2.60	2.60	-1.14%	4,219
Feb 24, 2025	2.64	2.64	2.63	2.63	2.63	1.54%	5,500
Feb 21, 2025	2.70	2.73	2.58	2.59	2.59	-2.26%	4,600
Feb 20, 2025	2.56	2.65	2.53	2.65	2.65	4.74%	4,200
Feb 19, 2025	2.52	2.54	2.52	2.53	2.53	-4.89%	700
Feb 18, 2025	2.69	2.73	2.66	2.66	2.66	2.70%	7,400
Feb 14, 2025	2.86	2.88	2.27	2.59	2.59	-9.12%	3,500
Feb 13, 2025	2.69	2.90	2.69	2.85	2.85	9.62%	17,800
Feb 12, 2025	2.54	2.62	2.54	2.60	2.60	9.24%	8,800