ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

G2 Goldfields Inc (OP:GUYGF)

8.100 +0.303 (+3.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 7.724 8.100 7.569 8.100 202,837 +0.30(+3.88%)
Apr 09, 2026 6.250 7.860 6.250 7.797 1,043,213 +3.45(+79.24%)
Apr 08, 2026 4.500 4.520 4.290 4.350 110,484 +0.25(+6.12%)
Apr 07, 2026 4.120 4.190 3.972 4.099 40,748 -0.08(-1.91%)
Apr 06, 2026 4.160 4.239 4.030 4.179 73,739 +0.02(+0.46%)
Apr 02, 2026 3.850 4.231 3.844 4.160 92,141 +0.11(+2.72%)
Apr 01, 2026 3.941 4.180 3.890 4.050 74,273 +0.19(+4.90%)
Mar 31, 2026 3.700 3.871 3.660 3.861 91,640 +0.40(+11.59%)
Mar 30, 2026 3.700 3.700 3.409 3.460 137,715 +0.00(+0.00%)
Mar 27, 2026 3.340 3.581 3.340 3.460 111,962 +0.06(+1.88%)
Mar 26, 2026 3.720 3.770 3.376 3.396 171,223 -0.21(-5.85%)
Mar 25, 2026 3.700 3.913 3.570 3.607 334,783 -0.11(-3.04%)
Mar 24, 2026 3.557 3.736 3.529 3.720 74,686 -0.01(-0.33%)
Mar 23, 2026 3.497 3.770 3.310 3.732 421,384 +0.19(+5.44%)
Mar 20, 2026 3.800 3.827 3.440 3.540 279,329 -0.23(-6.08%)
Mar 19, 2026 3.855 3.949 3.539 3.769 405,613 -0.30(-7.29%)
Mar 18, 2026 4.220 4.260 4.020 4.066 247,651 -0.24(-5.63%)
Mar 17, 2026 4.300 4.610 4.278 4.308 159,702 -0.10(-2.31%)
Mar 16, 2026 4.430 4.630 4.250 4.410 261,018 +0.20(+4.75%)
Mar 13, 2026 4.310 4.370 4.160 4.210 143,494 -0.23(-5.20%)
Mar 12, 2026 4.550 4.756 4.441 4.441 69,038 -0.29(-6.13%)
Mar 11, 2026 5.096 5.100 4.692 4.731 90,608 -0.35(-6.87%)
Mar 10, 2026 4.746 5.133 4.690 5.080 164,785 +0.53(+11.65%)
Mar 09, 2026 4.310 4.550 4.190 4.550 113,019 -0.04(-0.95%)
Mar 06, 2026 4.500 4.660 4.350 4.593 87,402 +0.12(+2.74%)
Mar 05, 2026 4.610 4.990 4.392 4.471 79,947 -0.21(-4.45%)
Mar 04, 2026 4.750 4.832 4.600 4.679 50,481 -0.05(-0.97%)
Mar 03, 2026 5.160 5.160 4.620 4.725 129,284 -0.50(-9.58%)
Mar 02, 2026 5.110 5.670 4.960 5.226 410,524 +0.09(+1.72%)
Feb 27, 2026 5.260 5.260 4.980 5.137 335,130 +0.17(+3.36%)
Feb 26, 2026 4.924 4.970 4.803 4.970 75,108 +0.13(+2.64%)
Feb 25, 2026 4.791 5.040 4.730 4.842 58,632 +0.06(+1.30%)
Feb 24, 2026 4.708 4.780 4.667 4.780 48,357 +0.00(+0.00%)
Feb 23, 2026 4.610 4.780 4.610 4.780 126,954 +0.19(+4.14%)
Feb 20, 2026 4.425 4.620 4.310 4.590 47,848 +0.05(+1.10%)
Feb 19, 2026 4.490 4.713 4.370 4.540 98,374 -0.01(-0.22%)
Feb 18, 2026 4.620 5.005 4.550 4.550 80,073 -0.17(-3.60%)
Feb 17, 2026 5.120 5.120 4.620 4.720 59,327 -0.22(-4.45%)
Feb 13, 2026 4.830 5.005 4.830 4.940 60,185 +0.12(+2.56%)
Feb 12, 2026 5.073 5.160 4.786 4.816 89,176 -0.22(-4.43%)
Feb 11, 2026 5.040 5.050 4.905 5.040 117,074 +0.12(+2.44%)
Feb 10, 2026 4.680 4.950 4.680 4.920 93,614 +0.08(+1.65%)
Feb 09, 2026 4.560 4.872 4.560 4.840 151,037 +0.25(+5.50%)
Feb 06, 2026 4.582 4.680 4.190 4.588 103,365 +0.24(+5.46%)
Feb 05, 2026 4.740 4.800 4.315 4.350 298,091 -0.46(-9.62%)
Feb 04, 2026 5.400 5.400 4.700 4.813 104,847 -0.25(-4.92%)
Feb 03, 2026 4.960 5.080 4.610 5.062 99,836 +0.42(+9.09%)
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.