ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Goldgroup Mng Inc (OP:GGAZF)

1.200 +0.080 (+7.14%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 1.130 1.230 1.110 1.200 346,536 +0.08(+7.14%)
Feb 17, 2026 1.160 1.250 1.120 1.120 121,098 -0.14(-11.11%)
Feb 13, 2026 1.158 1.290 1.131 1.260 416,749 +0.07(+5.89%)
Feb 12, 2026 1.157 1.190 1.120 1.190 371,026 -0.00(-0.01%)
Feb 11, 2026 1.181 1.210 1.120 1.190 660,016 +0.00(+0.00%)
Feb 10, 2026 1.280 1.280 1.160 1.190 517,879 +0.01(+0.85%)
Feb 09, 2026 1.132 1.260 1.120 1.180 467,115 +0.01(+1.29%)
Feb 06, 2026 1.110 1.210 1.090 1.165 297,651 +0.05(+4.49%)
Feb 05, 2026 1.140 1.140 1.082 1.115 472,211 -0.10(-7.86%)
Feb 04, 2026 1.185 1.218 1.120 1.210 157,369 -0.01(-0.82%)
Feb 03, 2026 1.210 1.240 1.160 1.220 272,325 +0.01(+0.54%)
Feb 02, 2026 1.150 1.230 1.070 1.214 385,082 +0.03(+2.84%)
Jan 30, 2026 1.220 1.260 1.098 1.180 379,793 -0.08(-6.34%)
Jan 29, 2026 1.340 1.400 1.240 1.260 774,557 -0.10(-7.36%)
Jan 28, 2026 1.400 1.500 1.360 1.360 443,232 -0.10(-6.85%)
Jan 27, 2026 1.500 1.560 1.380 1.460 592,524 -0.05(-3.31%)
Jan 26, 2026 1.519 1.600 1.360 1.510 1,091,090 -0.06(-3.82%)
Jan 23, 2026 1.290 1.640 1.288 1.570 804,642 +0.22(+16.30%)
Jan 22, 2026 1.320 1.440 1.298 1.350 247,247 +0.01(+0.74%)
Jan 21, 2026 1.310 1.363 1.310 1.340 189,448 -0.02(-1.47%)
Jan 20, 2026 1.262 1.400 1.262 1.360 227,229 +0.05(+3.82%)
Jan 16, 2026 1.310 1.410 1.230 1.310 311,425 -0.04(-2.96%)
Jan 15, 2026 1.113 1.369 1.113 1.350 581,981 +0.17(+13.96%)
Jan 14, 2026 1.180 1.200 1.120 1.185 344,165 -0.02(-1.79%)
Jan 13, 2026 1.200 1.240 1.160 1.206 164,264 -0.03(-2.73%)
Jan 12, 2026 1.105 1.240 1.105 1.240 448,546 +0.14(+12.73%)
Jan 09, 2026 1.140 1.140 1.100 1.100 12,864 -0.06(-5.17%)
Jan 08, 2026 1.120 1.179 1.120 1.160 236,994 -0.06(-4.92%)
Jan 07, 2026 1.150 1.220 1.150 1.220 294,462 +0.03(+2.52%)
Jan 06, 2026 1.133 1.250 1.114 1.190 558,858 +0.05(+4.39%)
Jan 05, 2026 1.090 1.140 1.080 1.140 798,753 +0.02(+1.79%)
Jan 02, 2026 1.090 1.130 1.083 1.120 409,129 -0.02(-1.75%)
Dec 31, 2025 1.085 1.140 1.068 1.140 299,185 +0.02(+1.79%)
Dec 30, 2025 1.081 1.140 1.057 1.120 341,025 +0.00(+0.00%)
Dec 29, 2025 1.200 1.250 1.060 1.120 277,299 -0.16(-12.50%)
Dec 26, 2025 1.220 1.280 1.160 1.280 19,780 +0.18(+16.36%)
Dec 24, 2025 1.100 1.100 1.042 1.100 126,020 +0.00(+0.00%)
Dec 23, 2025 1.040 1.100 0.9880 1.100 327,548 +0.05(+4.76%)
Dec 22, 2025 1.060 1.070 1.000 1.050 285,073 +0.04(+3.96%)
Dec 19, 2025 0.9574 1.020 0.9109 1.010 238,879 +0.04(+4.47%)
Dec 18, 2025 0.8799 0.9851 0.8799 0.9668 245,418 +0.05(+5.09%)
Dec 17, 2025 0.8937 0.9374 0.8542 0.9200 347,831 +0.07(+8.84%)
Dec 16, 2025 0.8500 0.8500 0.8124 0.8453 281,598 -0.00(-0.32%)
Dec 15, 2025 0.7940 0.8481 0.7618 0.8480 341,613 +0.01(+0.94%)
Dec 12, 2025 0.8192 0.8401 0.7965 0.8401 400,208 +0.03(+3.91%)
Dec 11, 2025 0.7826 0.8359 0.7800 0.8085 218,720 +0.01(+0.75%)
Dec 10, 2025 0.8214 0.8649 0.7810 0.8025 409,954 -0.04(-4.33%)
Dec 09, 2025 0.7655 0.8388 0.7655 0.8388 222,835 +0.04(+5.35%)
Dec 08, 2025 0.7817 0.8960 0.7762 0.7962 381,911 -0.11(-11.73%)
Dec 05, 2025 0.8030 0.9020 0.7931 0.9020 304,602 +0.10(+13.05%)
Dec 04, 2025 0.8270 0.8450 0.7979 0.7979 133,075 -0.04(-5.34%)
Dec 03, 2025 0.8071 0.8517 0.8050 0.8429 11,760 -0.01(-1.04%)
Dec 02, 2025 0.8008 0.8518 0.7950 0.8518 242,580 +0.02(+2.99%)
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.