Gold Reserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	1.70	1.77	1.70	1.77	-	1.72%	4,553
Nov 28, 2025	1.77	1.80	1.70	1.74	1.74	9.43%	11,240
Nov 27, 2025	1.71	1.74	1.45	1.59	1.59	-14.05%	37,878
Nov 26, 2025	1.91	1.91	1.65	1.85	1.85	-7.96%	50,942
Nov 25, 2025	1.84	2.01	1.67	2.01	2.01	9.84%	83,920
Nov 24, 2025	1.71	1.83	1.71	1.83	1.83	7.65%	25,926
Nov 21, 2025	1.70	1.74	1.70	1.70	1.70	3.03%	5,501
Nov 20, 2025	1.68	1.69	1.65	1.65	1.65	-5.17%	3,025
Nov 19, 2025	1.71	1.86	1.62	1.74	1.74	-2.79%	35,175
Nov 18, 2025	1.86	1.90	1.79	1.79	1.79	-5.79%	12,347
Nov 17, 2025	2.12	2.12	1.85	1.90	1.90	-2.06%	8,801
Nov 14, 2025	1.95	1.95	1.93	1.94	1.94	-1.52%	2,260
Nov 13, 2025	2.12	2.19	1.93	1.97	1.97	-1.99%	8,950
Nov 12, 2025	2.04	2.04	2.00	2.01	2.01	-0.99%	6,776
Nov 11, 2025	2.16	2.16	2.01	2.03	2.03	-5.58%	13,288
Nov 10, 2025	2.39	2.47	2.15	2.15	2.15	-2.27%	12,215
Nov 7, 2025	2.40	2.40	2.20	2.20	2.20	-6.38%	9,104
Nov 6, 2025	2.43	2.43	2.35	2.35	2.35	-6.75%	5,100
Nov 5, 2025	2.30	2.52	2.30	2.52	2.52	4.56%	13,710
Nov 4, 2025	2.05	2.42	2.05	2.41	2.41	4.78%	23,850
Nov 3, 2025	2.19	2.31	2.19	2.30	2.30	4.55%	48,602
Oct 31, 2025	2.23	2.32	2.20	2.20	2.20	0.46%	39,456
Oct 30, 2025	2.16	2.19	2.16	2.19	2.19	-	3,700
Oct 29, 2025	2.19	2.20	2.14	2.19	2.19	1.86%	91,500
Oct 28, 2025	2.12	2.15	2.10	2.15	2.15	5.91%	10,300
Oct 27, 2025	1.91	2.20	1.91	2.03	2.03	4.64%	19,350
Oct 24, 2025	2.13	2.13	1.92	1.94	1.94	3.74%	25,310
Oct 23, 2025	1.82	1.97	1.82	1.87	1.87	1.08%	37,270
Oct 22, 2025	2.10	2.11	1.85	1.85	1.85	-9.76%	32,217
Oct 21, 2025	2.05	2.10	2.04	2.05	2.05	0.49%	9,050
Oct 20, 2025	2.10	2.18	2.04	2.04	2.04	0.49%	6,030
Oct 17, 2025	2.11	2.16	2.03	2.03	2.03	-3.33%	8,182
Oct 16, 2025	2.26	2.30	2.10	2.10	2.10	-2.33%	16,893
Oct 15, 2025	2.17	2.30	2.15	2.15	2.15	-1.83%	29,713
Oct 14, 2025	1.95	2.22	1.85	2.19	2.19	4.78%	22,908
Oct 10, 2025	2.22	2.25	2.09	2.09	2.09	-5.00%	8,897
Oct 9, 2025	2.24	2.25	2.00	2.20	2.20	5.77%	32,280
Oct 8, 2025	2.23	2.34	2.08	2.08	2.08	-4.59%	14,619
Oct 7, 2025	2.23	2.23	2.09	2.18	2.18	-2.24%	28,900
Oct 6, 2025	2.23	2.29	2.23	2.23	2.23	-1.76%	27,285
Oct 3, 2025	2.31	2.33	2.25	2.27	2.27	-3.81%	38,800
Oct 2, 2025	2.53	2.53	2.30	2.36	2.36	1.72%	20,790
Oct 1, 2025	2.42	2.42	2.32	2.32	2.32	0.87%	5,300
Sep 30, 2025	2.35	2.50	2.30	2.30	2.30	-1.29%	28,410
Sep 29, 2025	2.59	2.59	2.33	2.33	2.33	-5.28%	30,451
Sep 26, 2025	2.54	2.64	2.42	2.46	2.46	2.07%	5,526
Sep 25, 2025	2.50	2.59	2.39	2.41	2.41	-3.60%	9,116
Sep 24, 2025	2.50	2.57	2.35	2.50	2.50	6.84%	61,174
Sep 23, 2025	2.20	2.55	2.20	2.34	2.34	8.84%	204,205
Sep 22, 2025	2.28	2.28	2.15	2.15	2.15	-2.71%	147,809