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)

1.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.750 1.750 1.600 1.630 28,452 -0.13(-7.38%)
Oct 31, 2025 1.800 1.800 1.750 1.760 16,235 +0.04(+2.33%)
Oct 30, 2025 1.590 1.900 1.590 1.720 50,338 +0.13(+8.18%)
Oct 29, 2025 1.600 1.660 1.590 1.590 23,190 +0.04(+2.58%)
Oct 28, 2025 1.600 1.663 1.550 1.550 9,619 -0.02(-1.27%)
Oct 27, 2025 1.600 1.705 1.500 1.570 78,792 -0.03(-1.88%)
Oct 24, 2025 1.570 1.690 1.500 1.600 22,661 +0.03(+1.91%)
Oct 23, 2025 1.700 1.770 1.550 1.570 65,175 +0.12(+8.28%)
Oct 22, 2025 1.520 1.520 1.450 1.450 8,180 -0.12(-7.64%)
Oct 21, 2025 1.500 1.570 1.400 1.570 56,943 -0.03(-1.88%)
Oct 20, 2025 1.620 1.710 1.600 1.600 50,521 +0.03(+1.91%)
Oct 17, 2025 1.610 1.610 1.450 1.570 40,336 -0.18(-10.29%)
Oct 16, 2025 1.820 1.900 1.675 1.750 25,518 -0.02(-1.13%)
Oct 15, 2025 1.700 1.850 1.700 1.770 92,401 +0.11(+6.63%)
Oct 14, 2025 1.610 1.690 1.600 1.660 12,701 -0.01(-0.60%)
Oct 13, 2025 1.650 1.700 1.635 1.670 23,896 +0.10(+6.37%)
Oct 10, 2025 1.750 1.750 1.510 1.570 44,626 -0.10(-5.99%)
Oct 09, 2025 1.950 1.950 1.645 1.670 56,748 -0.23(-12.11%)
Oct 08, 2025 1.640 1.940 1.640 1.900 266,527 +0.15(+8.57%)
Oct 07, 2025 1.780 1.779 1.700 1.750 9,231 +0.00(+0.00%)
Oct 06, 2025 1.750 1.820 1.710 1.750 140,537 +0.00(+0.00%)
Oct 03, 2025 1.800 1.903 1.710 1.750 28,935 +0.00(+0.01%)
Oct 02, 2025 1.760 1.760 1.650 1.750 13,944 -0.05(-2.78%)
Oct 01, 2025 1.790 1.900 1.690 1.800 89,336 +0.01(+0.56%)
Sep 30, 2025 1.830 1.850 1.710 1.790 143,106 -0.03(-1.65%)
Sep 29, 2025 1.820 1.950 1.740 1.820 58,548 +0.00(+0.00%)
Sep 26, 2025 1.870 1.880 1.731 1.820 36,799 +0.12(+7.06%)
Sep 25, 2025 1.450 1.750 1.450 1.700 28,018 +0.12(+7.59%)
Sep 24, 2025 1.720 1.740 1.550 1.580 25,517 -0.22(-12.22%)
Sep 23, 2025 1.810 1.810 1.650 1.800 53,891 +0.04(+2.27%)
Sep 22, 2025 1.760 1.800 1.650 1.760 70,010 +0.16(+10.00%)
Sep 19, 2025 1.590 1.670 1.555 1.600 15,086 +0.02(+1.27%)
Sep 18, 2025 1.610 1.610 1.510 1.580 36,697 -0.03(-1.86%)
Sep 17, 2025 1.660 1.755 1.590 1.610 64,366 -0.05(-3.01%)
Sep 16, 2025 1.710 1.750 1.620 1.660 33,206 -0.06(-3.49%)
Sep 15, 2025 1.810 1.888 1.715 1.720 43,505 -0.03(-1.71%)
Sep 12, 2025 1.640 1.780 1.640 1.750 243,618 +0.01(+0.57%)
Sep 11, 2025 1.580 1.740 1.580 1.740 61,221 +0.13(+8.07%)
Sep 10, 2025 1.890 1.890 1.550 1.610 137,213 -0.16(-9.04%)
Sep 09, 2025 1.850 1.890 1.760 1.770 84,929 -0.07(-3.80%)
Sep 08, 2025 1.850 1.850 1.790 1.840 34,235 +0.09(+5.14%)
Sep 05, 2025 1.510 1.800 1.510 1.750 163,388 +0.16(+10.06%)
Sep 04, 2025 1.550 1.700 1.550 1.590 61,979 -0.12(-7.02%)
Sep 03, 2025 1.790 1.794 1.650 1.710 119,446 -0.02(-1.16%)
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.