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)

1.969 -0.081 (-3.93%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2.010 2.050 1.930 2.050 202,833 +0.02(+1.18%)
Apr 24, 2026 1.990 2.040 1.970 2.026 267,510 +0.03(+1.30%)
Apr 23, 2026 2.010 2.030 1.940 2.000 158,850 -0.03(-1.48%)
Apr 22, 2026 2.050 2.059 1.990 2.030 264,140 +0.04(+2.01%)
Apr 21, 2026 2.060 2.114 1.980 1.990 398,371 -0.13(-6.13%)
Apr 20, 2026 2.128 2.140 2.050 2.120 162,372 +0.01(+0.47%)
Apr 17, 2026 2.150 2.190 2.100 2.110 298,600 +0.06(+2.78%)
Apr 16, 2026 2.078 2.111 2.053 2.053 324,869 -0.01(-0.34%)
Apr 15, 2026 2.090 2.090 2.010 2.060 207,955 +0.00(+0.00%)
Apr 14, 2026 2.080 2.084 2.020 2.060 272,680 +0.05(+2.49%)
Apr 13, 2026 1.975 2.010 1.950 2.010 298,859 +0.03(+1.52%)
Apr 10, 2026 1.990 2.000 1.950 1.980 328,995 +0.01(+0.56%)
Apr 09, 2026 1.950 1.980 1.898 1.969 186,100 +0.02(+0.97%)
Apr 08, 2026 2.000 2.062 1.905 1.950 389,872 +0.02(+1.04%)
Apr 07, 2026 1.940 1.960 1.870 1.930 247,389 -0.01(-0.52%)
Apr 06, 2026 1.936 1.980 1.910 1.940 268,476 +0.00(+0.00%)
Apr 02, 2026 1.900 2.013 1.800 1.940 284,562 -0.05(-2.51%)
Apr 01, 2026 1.960 2.040 1.939 1.990 559,663 +0.08(+4.19%)
Mar 31, 2026 1.860 1.920 1.770 1.910 388,871 +0.16(+9.14%)
Mar 30, 2026 1.960 1.960 1.730 1.750 185,547 -0.02(-1.14%)
Mar 27, 2026 1.710 1.814 1.705 1.770 209,021 +0.04(+2.32%)
Mar 26, 2026 1.800 1.810 1.730 1.730 380,406 -0.10(-5.46%)
Mar 25, 2026 1.840 1.930 1.820 1.830 490,005 +0.01(+0.55%)
Mar 24, 2026 1.730 1.826 1.711 1.820 319,569 +0.11(+6.43%)
Mar 23, 2026 1.690 1.750 1.680 1.710 1,182,146 +0.02(+1.18%)
Mar 20, 2026 1.880 1.880 1.646 1.690 1,034,070 -0.08(-4.52%)
Mar 19, 2026 1.710 1.786 1.642 1.770 1,113,121 -0.10(-5.50%)
Mar 18, 2026 2.020 2.060 1.860 1.873 1,059,589 -0.20(-9.52%)
Mar 17, 2026 2.100 2.200 2.050 2.070 552,222 -0.09(-3.99%)
Mar 16, 2026 2.160 2.225 2.110 2.156 451,918 -0.00(-0.19%)
Mar 13, 2026 2.330 2.335 2.150 2.160 513,167 -0.20(-8.47%)
Mar 12, 2026 2.350 2.380 2.310 2.360 209,439 -0.02(-0.69%)
Mar 11, 2026 2.450 2.520 2.311 2.377 285,380 -0.10(-4.21%)
Mar 10, 2026 2.440 2.570 2.440 2.481 295,040 +0.07(+2.95%)
Mar 09, 2026 2.420 2.430 2.240 2.410 640,083 -0.01(-0.41%)
Mar 06, 2026 2.300 2.420 2.260 2.420 674,312 +0.05(+2.15%)
Mar 05, 2026 2.460 2.540 2.310 2.369 620,854 -0.12(-5.01%)
Mar 04, 2026 2.520 2.540 2.450 2.494 208,835 +0.02(+0.93%)
Mar 03, 2026 2.550 2.690 2.391 2.471 404,181 -0.20(-7.45%)
Mar 02, 2026 2.679 2.745 2.580 2.670 2,211,710 -0.02(-0.74%)
Feb 27, 2026 2.700 2.720 2.621 2.690 972,301 +0.01(+0.37%)
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%)
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.