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)

4.818 +0.088 (+1.86%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.800 5.000 4.746 4.818 192,435 +0.09(+1.86%)
Jan 08, 2026 4.800 5.000 4.548 4.730 122,573 -0.12(-2.47%)
Jan 07, 2026 4.871 5.000 4.680 4.850 226,942 -0.08(-1.62%)
Jan 06, 2026 4.850 4.940 4.709 4.930 220,130 +0.23(+4.89%)
Jan 05, 2026 4.784 4.900 4.650 4.700 115,785 +0.04(+0.86%)
Jan 02, 2026 4.762 4.800 4.600 4.660 115,737 +0.01(+0.13%)
Dec 31, 2025 4.800 4.800 4.622 4.654 120,788 -0.08(-1.61%)
Dec 30, 2025 4.800 4.800 4.510 4.730 105,158 +0.04(+0.85%)
Dec 29, 2025 4.700 4.722 4.500 4.690 184,079 +0.00(+0.00%)
Dec 26, 2025 4.705 4.830 4.260 4.690 122,589 -0.07(-1.45%)
Dec 24, 2025 4.755 4.830 4.510 4.759 123,562 +0.03(+0.61%)
Dec 23, 2025 4.480 4.740 4.390 4.730 191,948 +0.35(+8.00%)
Dec 22, 2025 3.950 4.390 3.880 4.380 215,627 +0.53(+13.75%)
Dec 19, 2025 3.663 3.930 3.640 3.850 306,335 +0.20(+5.48%)
Dec 18, 2025 3.405 3.700 3.405 3.650 49,599 +0.02(+0.55%)
Dec 17, 2025 3.496 3.653 3.496 3.630 71,683 +0.14(+4.01%)
Dec 16, 2025 3.500 3.524 3.383 3.490 46,312 -0.00(-0.11%)
Dec 15, 2025 3.521 3.640 3.494 3.494 79,951 +0.00(+0.11%)
Dec 12, 2025 3.490 3.574 3.400 3.490 94,312 -0.01(-0.34%)
Dec 11, 2025 3.300 3.532 3.300 3.502 31,644 +0.22(+6.59%)
Dec 10, 2025 3.250 3.295 3.150 3.285 80,583 +0.04(+1.09%)
Dec 09, 2025 3.200 3.268 3.190 3.250 41,836 +0.06(+1.88%)
Dec 08, 2025 3.340 3.660 3.188 3.190 57,077 -0.14(-4.12%)
Dec 05, 2025 3.420 3.420 3.317 3.327 23,598 -0.01(-0.21%)
Dec 04, 2025 3.290 3.370 3.250 3.334 74,901 -0.01(-0.34%)
Dec 03, 2025 3.420 3.450 3.338 3.345 96,520 -0.07(-2.18%)
Dec 02, 2025 3.500 3.600 3.340 3.420 84,195 -0.12(-3.27%)
Dec 01, 2025 3.550 3.750 3.500 3.535 110,702 -0.04(-1.08%)
Nov 28, 2025 3.820 3.820 3.550 3.574 113,071 -0.11(-2.93%)
Nov 26, 2025 3.536 3.720 3.536 3.682 47,612 +0.15(+4.14%)
Nov 25, 2025 3.540 3.545 3.430 3.535 99,790 +0.09(+2.63%)
Nov 24, 2025 3.320 3.445 3.319 3.445 31,894 +0.15(+4.39%)
Nov 21, 2025 3.296 3.430 3.265 3.300 55,745 -0.05(-1.52%)
Nov 20, 2025 3.500 3.530 3.330 3.351 51,329 -0.14(-4.04%)
Nov 19, 2025 3.450 3.497 3.409 3.492 28,992 +0.07(+2.14%)
Nov 18, 2025 3.400 3.448 3.180 3.419 36,892 +0.07(+1.95%)
Nov 17, 2025 3.384 3.428 3.326 3.353 52,721 -0.07(-2.12%)
Nov 14, 2025 3.415 3.520 3.360 3.426 84,860 -0.06(-1.83%)
Nov 13, 2025 3.440 3.510 3.350 3.490 90,450 +0.16(+4.77%)
Nov 12, 2025 3.171 3.350 3.171 3.331 91,854 +0.16(+4.95%)
Nov 11, 2025 3.380 3.380 3.150 3.174 20,519 -0.03(-0.81%)
Nov 10, 2025 3.000 3.211 3.000 3.200 65,568 +0.23(+7.74%)
Nov 07, 2025 2.880 3.020 2.873 2.970 48,143 +0.10(+3.45%)
Nov 06, 2025 2.944 2.958 2.810 2.871 67,998 -0.02(-0.81%)
Nov 05, 2025 2.810 2.897 2.810 2.894 37,731 +0.06(+1.95%)
Nov 04, 2025 3.000 3.000 2.810 2.839 52,973 -0.10(-3.44%)
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.