ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gogold Resources Inc Ord (OP:GLGDF)

2.680 +0.030 (+1.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 2.618 2.690 2.590 2.680 300,915 +0.03(+1.13%)
Feb 25, 2026 2.600 2.690 2.589 2.650 555,869 +0.13(+5.16%)
Feb 24, 2026 2.471 2.533 2.323 2.520 745,156 +0.07(+2.86%)
Feb 23, 2026 2.510 2.710 2.410 2.450 1,075,004 -0.17(-6.49%)
Feb 20, 2026 2.500 2.670 2.473 2.620 708,600 +0.15(+6.07%)
Feb 19, 2026 2.400 2.470 2.300 2.470 311,079 +0.12(+5.11%)
Feb 18, 2026 2.180 2.365 2.180 2.350 698,926 +0.14(+6.33%)
Feb 17, 2026 2.320 2.320 2.161 2.210 588,693 -0.12(-5.15%)
Feb 13, 2026 2.260 2.340 2.240 2.330 643,657 +0.12(+5.43%)
Feb 12, 2026 2.390 2.450 2.190 2.210 808,592 -0.22(-9.05%)
Feb 11, 2026 2.380 2.430 2.330 2.430 580,544 +0.09(+3.85%)
Feb 10, 2026 2.320 2.490 2.320 2.340 608,749 -0.07(-2.74%)
Feb 09, 2026 2.300 2.470 2.300 2.406 386,463 +0.11(+4.60%)
Feb 06, 2026 2.264 2.320 2.160 2.300 222,334 +0.11(+5.02%)
Feb 05, 2026 2.460 2.463 2.180 2.190 756,499 -0.21(-8.86%)
Feb 04, 2026 2.455 2.500 2.310 2.403 482,484 -0.05(-1.92%)
Feb 03, 2026 2.490 2.630 2.350 2.450 527,234 +0.14(+6.27%)
Feb 02, 2026 2.315 2.440 2.244 2.305 1,141,495 -0.03(-1.28%)
Jan 30, 2026 2.510 2.600 2.320 2.336 1,680,771 -0.42(-15.27%)
Jan 29, 2026 2.800 2.930 2.620 2.756 1,888,005 -0.09(-3.11%)
Jan 28, 2026 2.890 2.900 2.770 2.845 447,644 -0.00(-0.03%)
Jan 27, 2026 2.810 2.930 2.640 2.846 550,889 +0.10(+3.48%)
Jan 26, 2026 2.960 3.040 2.710 2.750 1,057,406 -0.11(-3.85%)
Jan 23, 2026 2.820 2.890 2.770 2.860 670,258 +0.13(+4.69%)
Jan 22, 2026 2.510 2.734 2.350 2.732 455,261 +0.22(+8.84%)
Jan 21, 2026 2.510 2.580 2.460 2.510 717,121 +0.06(+2.45%)
Jan 20, 2026 2.440 2.500 2.350 2.450 902,336 +0.07(+2.98%)
Jan 16, 2026 2.360 2.400 2.230 2.379 375,331 +0.06(+2.54%)
Jan 15, 2026 2.350 2.350 2.250 2.320 303,819 -0.00(-0.19%)
Jan 14, 2026 2.390 2.450 2.285 2.325 783,226 -0.00(-0.02%)
Jan 13, 2026 2.350 2.420 2.310 2.325 362,198 +0.01(+0.22%)
Jan 12, 2026 2.290 2.390 2.220 2.320 545,861 +0.13(+5.84%)
Jan 09, 2026 2.100 2.290 2.100 2.192 623,639 +0.05(+2.14%)
Jan 08, 2026 2.060 2.180 2.060 2.146 249,024 -0.06(-2.65%)
Jan 07, 2026 2.190 2.260 2.110 2.204 334,754 -0.03(-1.45%)
Jan 06, 2026 2.170 2.270 2.050 2.237 527,849 +0.08(+3.83%)
Jan 05, 2026 2.170 2.232 2.130 2.155 569,617 +0.04(+2.11%)
Jan 02, 2026 2.170 2.192 2.054 2.110 440,296 -0.02(-0.94%)
Dec 31, 2025 2.250 2.250 2.120 2.130 458,338 -0.09(-3.86%)
Dec 30, 2025 2.140 2.250 2.020 2.216 533,767 +0.13(+6.26%)
Dec 29, 2025 2.170 2.190 2.040 2.085 974,266 -0.19(-8.15%)
Dec 26, 2025 2.180 2.290 2.170 2.270 410,011 +0.12(+5.73%)
Dec 24, 2025 2.110 2.190 2.094 2.147 172,627 -0.01(-0.58%)
Dec 23, 2025 2.200 2.212 2.120 2.160 637,449 +0.01(+0.45%)
Dec 22, 2025 2.150 2.200 2.060 2.150 668,664 +0.12(+5.86%)
Dec 19, 2025 2.150 2.174 1.950 2.031 1,236,006 -0.03(-1.41%)
Dec 18, 2025 2.160 2.160 2.060 2.060 354,852 -0.07(-3.51%)
Dec 17, 2025 2.180 2.245 2.115 2.135 486,133 -0.02(-0.70%)
Dec 16, 2025 2.170 2.170 2.100 2.150 334,037 +0.01(+0.68%)
Dec 15, 2025 2.200 2.200 2.090 2.135 516,832 +0.04(+1.69%)
Dec 12, 2025 2.210 2.380 2.080 2.100 482,346 -0.05(-2.23%)
Dec 11, 2025 2.040 2.200 2.020 2.148 594,457 +0.13(+6.34%)
Dec 10, 2025 1.980 2.050 1.930 2.020 513,417 +0.03(+1.30%)
Dec 09, 2025 1.930 2.020 1.850 1.994 530,368 +0.11(+6.06%)
Dec 08, 2025 1.970 1.970 1.880 1.880 255,982 -0.04(-2.08%)
Dec 05, 2025 1.910 1.992 1.895 1.920 243,170 +0.03(+1.59%)
Dec 04, 2025 1.880 1.891 1.830 1.890 255,595 -0.01(-0.47%)
Dec 03, 2025 1.990 2.050 1.875 1.899 299,093 -0.04(-2.11%)
Dec 02, 2025 1.930 1.950 1.800 1.940 647,540 +0.03(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.