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)

2.790 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.630 2.802 2.630 2.790 145,207 +0.17(+6.41%)
Sep 30, 2025 2.700 2.700 2.590 2.622 90,043 -0.01(-0.49%)
Sep 29, 2025 2.630 2.702 2.430 2.635 112,388 +0.15(+6.01%)
Sep 26, 2025 2.450 2.494 2.434 2.486 45,330 +0.05(+1.86%)
Sep 25, 2025 2.530 2.530 2.440 2.440 81,796 -0.09(-3.56%)
Sep 24, 2025 2.580 2.770 2.500 2.530 45,818 -0.05(-1.94%)
Sep 23, 2025 2.630 2.690 2.580 2.580 65,397 -0.04(-1.53%)
Sep 22, 2025 2.590 2.690 2.580 2.620 61,649 +0.04(+1.55%)
Sep 19, 2025 2.392 2.580 2.300 2.580 61,738 +0.15(+6.17%)
Sep 18, 2025 2.460 2.470 2.400 2.430 76,764 -0.03(-1.22%)
Sep 17, 2025 2.480 2.480 2.450 2.460 39,098 -0.04(-1.60%)
Sep 16, 2025 2.561 2.561 2.470 2.500 164,513 -0.04(-1.57%)
Sep 15, 2025 2.500 2.544 2.478 2.540 22,357 +0.09(+3.67%)
Sep 12, 2025 2.538 2.540 2.450 2.450 58,227 -0.09(-3.62%)
Sep 11, 2025 2.550 2.570 2.520 2.542 120,299 -0.01(-0.20%)
Sep 10, 2025 2.495 2.590 2.494 2.547 53,272 +0.09(+3.75%)
Sep 09, 2025 2.390 2.517 2.390 2.455 84,372 -0.03(-1.21%)
Sep 08, 2025 2.500 2.525 2.395 2.485 211,790 +0.09(+3.97%)
Sep 05, 2025 2.236 2.400 2.164 2.390 67,070 +0.19(+8.83%)
Sep 04, 2025 2.270 2.280 2.170 2.196 60,331 -0.07(-2.96%)
Sep 03, 2025 2.330 2.360 2.263 2.263 64,865 -0.04(-1.74%)
Sep 02, 2025 2.300 2.340 2.260 2.303 102,153 +0.03(+1.45%)
Aug 29, 2025 2.230 2.290 2.225 2.270 46,213 +0.03(+1.25%)
Aug 28, 2025 2.250 2.272 2.242 2.242 36,330 -0.01(-0.44%)
Aug 27, 2025 2.290 2.290 2.210 2.252 52,872 -0.05(-2.21%)
Aug 26, 2025 2.280 2.310 2.280 2.303 29,007 +0.04(+1.90%)
Aug 25, 2025 2.280 2.300 2.180 2.260 69,856 -0.02(-0.87%)
Aug 22, 2025 2.232 2.294 2.232 2.280 40,840 +0.03(+1.33%)
Aug 21, 2025 2.200 2.250 2.200 2.250 26,463 +0.06(+2.51%)
Aug 20, 2025 2.210 2.220 2.170 2.195 18,582 +0.02(+1.15%)
Aug 19, 2025 2.230 2.290 2.150 2.170 36,612 -0.10(-4.59%)
Aug 18, 2025 2.210 2.320 2.200 2.275 81,070 +0.05(+2.41%)
Aug 15, 2025 2.270 2.284 2.220 2.221 42,510 -0.04(-1.99%)
Aug 14, 2025 2.270 2.275 2.228 2.266 40,139 -0.01(-0.31%)
Aug 13, 2025 2.350 2.350 2.273 2.273 51,217 -0.03(-1.17%)
Aug 12, 2025 2.260 2.310 2.230 2.300 64,121 +0.03(+1.14%)
Aug 11, 2025 2.290 2.340 2.250 2.274 114,996 -0.09(-3.64%)
Aug 08, 2025 2.360 2.400 2.320 2.360 136,157 +0.06(+2.61%)
Aug 07, 2025 2.242 2.304 2.220 2.300 94,113 +0.09(+3.88%)
Aug 06, 2025 2.200 2.214 2.129 2.214 108,998 +0.01(+0.64%)
Aug 05, 2025 2.130 2.200 2.070 2.200 126,754 +0.13(+6.13%)
Aug 04, 2025 2.000 2.082 1.940 2.073 66,314 +0.07(+3.60%)
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 following
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.