ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gogold Res Inc (OP:GLGDF)

2.192 +0.046 (+2.14%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.990 2.020 1.880 1.910 1,092,595 +0.03(+1.60%)
Nov 28, 2025 1.810 1.900 1.750 1.880 685,637 +0.16(+9.30%)
Nov 26, 2025 1.720 1.760 1.683 1.720 351,937 +0.05(+2.75%)
Nov 25, 2025 1.690 1.700 1.630 1.674 334,989 -0.01(-0.59%)
Nov 24, 2025 1.730 1.730 1.600 1.684 354,866 +0.08(+5.25%)
Nov 21, 2025 1.616 1.665 1.570 1.600 583,037 +0.00(+0.00%)
Nov 20, 2025 1.850 1.930 1.600 1.600 599,820 -0.15(-8.81%)
Nov 19, 2025 1.780 1.830 1.737 1.754 256,954 -0.01(-0.31%)
Nov 18, 2025 1.740 1.780 1.718 1.760 312,359 +0.04(+2.18%)
Nov 17, 2025 1.770 1.860 1.700 1.722 217,349 -0.06(-3.23%)
Nov 14, 2025 1.810 1.810 1.690 1.780 297,170 -0.01(-0.39%)
Nov 13, 2025 1.890 1.890 1.780 1.787 421,982 -0.07(-3.92%)
Nov 12, 2025 1.930 2.100 1.810 1.860 1,722,436 -0.16(-7.92%)
Nov 11, 2025 2.170 2.170 1.990 2.020 554,435 -0.02(-0.98%)
Nov 10, 2025 1.960 2.120 1.880 2.040 716,247 +0.35(+20.96%)
Nov 07, 2025 1.640 1.693 1.620 1.687 224,540 +0.04(+2.34%)
Nov 06, 2025 1.686 1.749 1.647 1.648 338,310 -0.02(-1.14%)
Nov 05, 2025 1.680 1.710 1.640 1.667 570,850 -0.01(-0.48%)
Nov 04, 2025 1.720 1.782 1.672 1.675 329,679 -0.10(-5.79%)
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.