ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gold Royalty Corp WT [Groy/W] (NY:GRO-WS)

2.920 -0.180 (-5.81%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.860 3.150 2.860 3.100 536,255 +0.30(+10.71%)
Jan 16, 2026 2.800 2.920 2.700 2.800 71,865 +0.08(+2.94%)
Jan 15, 2026 2.680 2.770 2.620 2.720 38,067 +0.02(+0.74%)
Jan 14, 2026 2.650 2.740 2.570 2.700 73,488 +0.10(+3.85%)
Jan 13, 2026 2.600 2.635 2.490 2.600 44,825 +0.07(+2.77%)
Jan 12, 2026 2.400 2.650 2.400 2.530 154,924 +0.15(+6.30%)
Jan 09, 2026 2.340 2.430 2.320 2.380 20,758 +0.06(+2.59%)
Jan 08, 2026 2.220 2.320 2.190 2.320 44,291 -0.01(-0.43%)
Jan 07, 2026 2.230 2.340 2.100 2.330 55,279 +0.13(+5.91%)
Jan 06, 2026 2.110 2.200 2.080 2.200 80,117 +0.10(+4.76%)
Jan 05, 2026 2.070 2.210 2.070 2.100 78,099 +0.14(+7.14%)
Jan 02, 2026 2.050 2.050 1.920 1.960 57,449 -0.02(-1.01%)
Dec 31, 2025 2.100 2.100 1.980 1.980 12,869 -0.02(-1.00%)
Dec 30, 2025 2.050 2.090 1.960 2.000 14,709 +0.10(+5.26%)
Dec 29, 2025 1.930 1.940 1.830 1.900 12,549 -0.23(-10.80%)
Dec 26, 2025 2.100 2.140 2.020 2.130 30,787 +0.01(+0.47%)
Dec 24, 2025 2.090 2.140 2.030 2.120 2,418 +0.03(+1.44%)
Dec 23, 2025 2.060 2.140 2.020 2.090 9,565 +0.04(+1.95%)
Dec 22, 2025 2.070 2.100 1.980 2.050 46,008 +0.03(+1.49%)
Dec 19, 2025 1.950 2.030 1.950 2.020 28,962 +0.07(+3.59%)
Dec 18, 2025 2.100 2.100 1.920 1.950 22,371 +0.08(+4.28%)
Dec 17, 2025 1.950 2.040 1.850 1.870 28,364 -0.13(-6.50%)
Dec 16, 2025 2.090 2.090 1.950 2.000 22,839 +0.03(+1.52%)
Dec 15, 2025 1.900 2.100 1.900 1.970 32,884 -0.05(-2.48%)
Dec 12, 2025 2.110 2.110 1.950 2.020 11,792 +0.02(+1.00%)
Dec 11, 2025 1.960 2.080 1.960 2.000 21,779 +0.03(+1.52%)
Dec 10, 2025 1.950 1.988 1.860 1.970 34,923 +0.04(+2.07%)
Dec 09, 2025 1.850 1.950 1.810 1.930 1,263,130 +0.08(+4.32%)
Dec 08, 2025 2.030 2.030 1.850 1.850 20,246 -0.25(-11.90%)
Dec 05, 2025 2.350 2.350 2.100 2.100 43,592 -0.20(-8.70%)
Dec 04, 2025 2.220 2.340 2.200 2.300 86,428 +0.15(+6.99%)
Dec 03, 2025 2.150 2.150 2.150 2.150 325 -0.06(-2.72%)
Dec 02, 2025 2.120 2.250 2.000 2.210 11,186 +0.06(+2.79%)
Dec 01, 2025 2.250 2.300 2.120 2.150 30,667 -0.15(-6.52%)
Nov 28, 2025 1.870 2.310 1.870 2.300 124,606 +0.42(+22.31%)
Nov 26, 2025 1.830 1.900 1.830 1.880 184,742 +0.08(+4.47%)
Nov 25, 2025 1.700 1.800 1.700 1.800 73,966 +0.05(+2.86%)
Nov 24, 2025 1.600 1.760 1.590 1.750 27,145 +0.25(+16.67%)
Nov 21, 2025 1.950 1.950 1.450 1.500 24,500 -0.11(-6.83%)
Nov 20, 2025 1.900 1.900 1.600 1.610 10,443 -0.19(-10.56%)
Nov 19, 2025 1.730 1.930 1.730 1.800 38,747 +0.05(+2.86%)
Nov 18, 2025 1.650 1.750 1.650 1.750 835 +0.13(+8.02%)
Nov 17, 2025 1.500 1.770 1.500 1.620 76,236 -0.14(-7.95%)
Nov 14, 2025 1.700 1.760 1.550 1.760 18,696 +0.01(+0.57%)
Nov 13, 2025 1.550 1.750 1.470 1.750 73,958 +0.15(+9.37%)
Nov 12, 2025 1.400 1.660 1.400 1.600 17,446 +0.03(+1.91%)
Nov 11, 2025 1.500 1.590 1.430 1.570 31,647 +0.17(+12.14%)
Nov 10, 2025 1.500 1.525 1.400 1.400 12,715 +0.08(+6.06%)
Nov 07, 2025 1.260 1.450 1.260 1.320 49,126 -0.04(-2.94%)
Nov 06, 2025 1.490 1.500 1.300 1.360 77,528 -0.09(-6.22%)
Nov 05, 2025 1.510 1.600 1.450 1.450 38,434 -0.05(-3.32%)
Nov 04, 2025 1.560 1.560 1.360 1.500 85,101 -0.13(-7.98%)
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.