ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gold Resv Ltd Bermuda (TSV:GRZ)

5.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 5.490 5.500 5.370 5.500 9,640 +0.00(+0.00%)
Apr 23, 2026 5.800 5.800 5.470 5.500 15,186 -0.18(-3.17%)
Apr 22, 2026 5.880 5.890 5.640 5.680 15,285 -0.12(-2.07%)
Apr 21, 2026 6.070 6.090 5.800 5.800 6,903 -0.06(-1.02%)
Apr 20, 2026 5.800 6.250 5.800 5.860 29,033 +0.11(+1.91%)
Apr 17, 2026 6.080 6.090 5.750 5.750 49,575 -0.16(-2.71%)
Apr 16, 2026 6.070 6.080 5.690 5.910 47,300 -0.08(-1.34%)
Apr 15, 2026 5.850 6.000 5.735 5.990 30,498 +0.24(+4.17%)
Apr 14, 2026 5.760 6.300 5.750 5.750 9,003 +0.00(+0.00%)
Apr 13, 2026 5.860 6.000 5.650 5.750 26,760 -0.15(-2.54%)
Apr 10, 2026 5.900 6.030 5.800 5.900 22,650 +0.29(+5.17%)
Apr 09, 2026 5.570 5.800 5.400 5.610 20,678 -0.10(-1.75%)
Apr 08, 2026 5.600 5.870 5.410 5.710 16,673 +0.11(+1.96%)
Apr 07, 2026 5.650 5.650 5.600 5.600 215 -0.10(-1.75%)
Apr 06, 2026 5.890 5.890 5.410 5.700 5,891 +0.07(+1.24%)
Apr 02, 2026 5.630 0 -0.07(-1.23%)
Apr 01, 2026 5.700 5.840 5.450 5.700 26,848 +0.26(+4.78%)
Mar 31, 2026 5.380 5.590 5.380 5.440 1,876 -0.16(-2.86%)
Mar 30, 2026 5.710 5.710 5.420 5.600 4,455 +0.05(+0.90%)
Mar 27, 2026 5.690 5.720 5.530 5.550 22,568 -0.05(-0.89%)
Mar 26, 2026 5.600 5.790 5.500 5.600 20,371 -0.13(-2.27%)
Mar 25, 2026 5.870 5.890 5.700 5.730 2,714 +0.18(+3.24%)
Mar 24, 2026 5.680 5.970 5.550 5.550 6,691 -0.43(-7.19%)
Mar 23, 2026 6.440 6.440 5.900 5.980 21,721 -0.01(-0.17%)
Mar 20, 2026 6.370 6.370 5.900 5.990 21,739 -0.11(-1.80%)
Mar 19, 2026 5.710 6.100 5.610 6.100 10,129 +0.14(+2.35%)
Mar 18, 2026 6.010 6.080 5.760 5.960 84,247 -0.34(-5.40%)
Mar 17, 2026 6.620 6.620 5.760 6.300 91,615 -0.13(-2.02%)
Mar 16, 2026 6.280 7.080 6.280 6.430 27,479 +0.01(+0.16%)
Mar 13, 2026 7.260 7.260 6.420 6.420 41,438 -0.63(-8.94%)
Mar 12, 2026 7.430 7.580 6.990 7.050 122,092 -0.53(-6.99%)
Mar 11, 2026 7.500 7.600 7.430 7.580 55,094 +0.18(+2.43%)
Mar 10, 2026 6.890 7.400 6.890 7.400 48,368 +0.50(+7.25%)
Mar 09, 2026 6.360 7.000 6.230 6.900 209,895 +0.25(+3.76%)
Mar 06, 2026 6.000 6.840 5.950 6.650 157,517 +0.90(+15.65%)
Mar 05, 2026 5.210 6.050 5.210 5.750 375,355 +0.43(+8.08%)
Mar 04, 2026 5.060 5.320 5.010 5.320 20,236 +0.22(+4.31%)
Mar 03, 2026 5.090 5.300 5.080 5.100 15,986 -0.28(-5.20%)
Mar 02, 2026 5.490 5.490 5.200 5.380 5,216 +0.08(+1.51%)
Feb 27, 2026 5.080 5.340 5.080 5.300 12,980 +0.02(+0.38%)
Feb 26, 2026 5.130 5.280 5.080 5.280 74,599 -0.02(-0.38%)
Feb 25, 2026 5.300 5.550 5.260 5.300 104,080 +0.20(+3.92%)
Feb 24, 2026 5.100 5.220 5.070 5.100 44,984 +0.17(+3.45%)
Feb 23, 2026 5.170 5.170 4.930 4.930 104,533 -0.22(-4.27%)
Feb 20, 2026 5.120 5.150 5.110 5.150 17,873 +0.03(+0.59%)
Feb 19, 2026 5.110 5.120 5.040 5.120 6,579 +0.12(+2.40%)
Feb 18, 2026 4.750 5.000 4.570 5.000 8,400 +0.00(+0.00%)
Feb 17, 2026 4.790 5.000 4.590 5.000 4,660 +0.02(+0.40%)
Feb 13, 2026 4.980 0 +0.03(+0.61%)
Feb 12, 2026 4.790 4.950 4.540 4.950 35,524 +0.25(+5.32%)
Feb 11, 2026 4.240 4.900 4.200 4.700 25,669 +0.28(+6.33%)
Feb 10, 2026 3.960 4.420 3.960 4.420 12,421 +0.17(+4.00%)
Feb 09, 2026 3.945 4.250 3.945 4.250 10,551 +0.15(+3.66%)
Feb 06, 2026 4.120 4.140 4.000 4.100 25,823 -0.05(-1.20%)
Feb 05, 2026 4.190 4.300 3.840 4.150 63,346 -0.07(-1.66%)
Feb 04, 2026 4.460 4.550 4.220 4.220 30,486 -0.21(-4.74%)
Feb 03, 2026 4.810 4.820 4.300 4.430 65,731 -0.47(-9.59%)
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.