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)

5.150 +0.030 (+0.59%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 4.910 5.200 4.750 4.900 42,355 -0.26(-5.04%)
Jan 30, 2026 5.280 5.280 4.990 5.160 45,081 -0.18(-3.37%)
Jan 29, 2026 5.270 5.400 5.260 5.340 7,677 +0.06(+1.14%)
Jan 28, 2026 5.360 5.440 5.280 5.280 11,672 -0.11(-2.04%)
Jan 27, 2026 5.250 5.390 5.200 5.390 12,986 +0.06(+1.13%)
Jan 26, 2026 5.540 5.540 5.250 5.330 16,709 -0.15(-2.74%)
Jan 23, 2026 5.510 5.590 5.380 5.480 181,528 -0.10(-1.79%)
Jan 22, 2026 5.590 5.650 5.450 5.580 51,938 -0.02(-0.36%)
Jan 21, 2026 5.210 5.680 5.210 5.600 33,533 +0.05(+0.90%)
Jan 20, 2026 5.420 5.620 5.380 5.550 89,727 +0.08(+1.46%)
Jan 19, 2026 5.280 5.520 5.280 5.470 11,214 -0.08(-1.44%)
Jan 16, 2026 5.410 5.570 5.400 5.550 116,040 +0.16(+2.97%)
Jan 15, 2026 5.300 5.390 5.200 5.390 79,225 +0.01(+0.19%)
Jan 14, 2026 5.360 5.400 5.140 5.380 86,375 +0.02(+0.37%)
Jan 13, 2026 5.200 5.360 5.040 5.360 251,957 -0.04(-0.74%)
Jan 12, 2026 5.370 5.690 5.130 5.400 274,685 -0.07(-1.28%)
Jan 09, 2026 5.400 5.750 5.300 5.470 196,438 +0.07(+1.30%)
Jan 08, 2026 5.010 5.400 4.610 5.400 271,774 +0.36(+7.14%)
Jan 07, 2026 4.850 5.230 4.600 5.040 351,200 +0.25(+5.22%)
Jan 06, 2026 4.800 5.100 4.300 4.790 356,623 +0.22(+4.81%)
Jan 05, 2026 6.840 6.850 4.300 4.570 1,166,583 +2.21(+93.64%)
Jan 02, 2026 2.220 2.360 2.220 2.360 5,775 +0.08(+3.51%)
Dec 31, 2025 2.280 0 +0.06(+2.70%)
Dec 30, 2025 2.100 2.310 2.100 2.220 5,432 +0.05(+2.30%)
Dec 29, 2025 2.420 2.420 2.150 2.170 19,080 -0.18(-7.66%)
Dec 24, 2025 2.350 0 +0.20(+9.30%)
Dec 23, 2025 1.920 2.220 1.920 2.150 34,419 -0.05(-2.27%)
Dec 22, 2025 2.490 2.510 2.090 2.200 12,895 -0.02(-0.90%)
Dec 19, 2025 2.140 2.220 2.120 2.220 52,452 +0.02(+0.91%)
Dec 18, 2025 2.300 2.300 2.170 2.200 29,906 -0.10(-4.35%)
Dec 17, 2025 2.120 2.300 2.050 2.300 27,719 +0.31(+15.58%)
Dec 16, 2025 1.930 2.070 1.920 1.990 19,701 -0.05(-2.45%)
Dec 15, 2025 2.070 2.140 2.040 2.040 29,429 -0.03(-1.45%)
Dec 12, 2025 2.150 2.150 2.070 2.070 6,301 -0.03(-1.43%)
Dec 11, 2025 2.180 2.200 2.030 2.100 30,900 -0.08(-3.67%)
Dec 10, 2025 2.070 2.180 2.070 2.180 1,112 +0.22(+11.22%)
Dec 09, 2025 2.020 2.070 1.960 1.960 7,301 -0.05(-2.49%)
Dec 08, 2025 1.900 2.040 1.900 2.010 14,163 -0.19(-8.64%)
Dec 05, 2025 2.180 2.310 2.160 2.200 25,244 +0.06(+2.80%)
Dec 04, 2025 2.070 2.150 1.970 2.140 9,795 +0.06(+2.88%)
Dec 03, 2025 1.840 2.170 1.840 2.080 54,980 +0.19(+10.05%)
Dec 02, 2025 1.860 2.130 1.860 1.890 17,269 -0.09(-4.55%)
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.