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 (OP:GDRZF)

3.700 -0.040 (-1.07%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 3.733 3.760 3.700 3.700 28,827 -0.04(-1.07%)
Feb 19, 2026 3.600 3.740 3.500 3.740 23,326 +0.01(+0.27%)
Feb 18, 2026 3.590 3.730 3.520 3.730 50,925 +0.08(+2.19%)
Feb 17, 2026 3.500 3.650 3.400 3.650 158,808 -0.03(-0.82%)
Feb 13, 2026 3.650 3.700 3.480 3.680 62,944 +0.04(+1.10%)
Feb 12, 2026 3.500 3.640 3.310 3.640 517,444 +0.24(+7.06%)
Feb 11, 2026 3.083 3.600 2.970 3.400 57,028 +0.08(+2.30%)
Feb 10, 2026 3.140 3.324 3.040 3.324 28,203 +0.18(+5.84%)
Feb 09, 2026 2.882 3.140 2.810 3.140 15,860 +0.13(+4.32%)
Feb 06, 2026 2.990 3.040 2.940 3.010 79,377 +0.00(+0.00%)
Feb 05, 2026 3.077 3.174 2.800 3.010 222,705 -0.13(-4.14%)
Feb 04, 2026 3.300 3.310 3.100 3.140 214,047 -0.11(-3.38%)
Feb 03, 2026 3.540 3.610 3.190 3.250 148,040 -0.35(-9.72%)
Feb 02, 2026 3.550 3.800 3.510 3.600 185,627 -0.20(-5.26%)
Jan 30, 2026 4.000 4.000 3.750 3.800 145,575 -0.14(-3.55%)
Jan 29, 2026 3.980 4.000 3.900 3.940 88,891 -0.06(-1.50%)
Jan 28, 2026 3.800 4.000 3.800 4.000 79,290 +0.05(+1.27%)
Jan 27, 2026 3.916 4.000 3.826 3.950 65,079 +0.06(+1.54%)
Jan 26, 2026 3.950 4.040 3.870 3.890 151,079 -0.11(-2.75%)
Jan 23, 2026 3.940 4.059 3.910 4.000 238,791 -0.02(-0.50%)
Jan 22, 2026 4.000 4.100 3.990 4.020 274,264 -0.03(-0.74%)
Jan 21, 2026 3.810 4.100 3.810 4.050 346,065 +0.01(+0.25%)
Jan 20, 2026 3.950 4.050 3.870 4.040 312,783 +0.08(+1.93%)
Jan 16, 2026 3.881 3.990 3.830 3.963 46,400 +0.09(+2.42%)
Jan 15, 2026 3.810 3.900 3.740 3.870 51,015 +0.00(+0.00%)
Jan 14, 2026 3.846 3.900 3.720 3.870 102,309 +0.04(+1.04%)
Jan 13, 2026 3.850 3.860 3.660 3.830 335,552 -0.06(-1.54%)
Jan 12, 2026 3.920 4.050 3.710 3.890 292,448 -0.08(-2.02%)
Jan 09, 2026 3.890 4.150 3.820 3.970 975,216 +0.15(+3.93%)
Jan 08, 2026 3.624 3.820 3.370 3.820 444,207 +0.18(+4.95%)
Jan 07, 2026 3.500 3.750 3.320 3.640 880,579 +0.24(+7.06%)
Jan 06, 2026 3.540 3.700 3.120 3.400 1,785,736 +0.16(+4.94%)
Jan 05, 2026 4.700 4.700 3.120 3.240 3,397,661 +1.56(+92.86%)
Jan 02, 2026 1.570 1.680 1.570 1.680 31,119 -0.01(-0.30%)
Dec 31, 2025 1.600 1.685 1.600 1.685 59,895 +0.04(+2.12%)
Dec 30, 2025 1.570 1.680 1.570 1.650 293,914 +0.04(+2.48%)
Dec 29, 2025 1.649 1.700 1.590 1.610 104,814 -0.10(-5.85%)
Dec 26, 2025 1.722 1.722 1.400 1.710 6,436 +0.11(+6.87%)
Dec 24, 2025 1.600 1.780 1.590 1.600 214,777 -0.03(-1.84%)
Dec 23, 2025 1.600 1.720 1.520 1.630 213,719 +0.05(+3.16%)
Dec 22, 2025 1.810 1.850 1.570 1.580 27,936 -0.16(-9.20%)
Dec 19, 2025 1.590 1.740 1.590 1.740 152,535 +0.15(+9.43%)
Dec 18, 2025 1.589 1.603 1.550 1.590 157,456 -0.07(-4.33%)
Dec 17, 2025 1.480 1.662 1.464 1.662 53,000 +0.21(+14.62%)
Dec 16, 2025 1.400 1.540 1.400 1.450 95,977 +0.00(+0.00%)
Dec 15, 2025 1.520 1.520 1.440 1.450 29,079 -0.07(-4.61%)
Dec 12, 2025 1.520 1.545 1.520 1.520 554 +0.04(+2.70%)
Dec 11, 2025 1.600 1.650 1.310 1.480 28,010 -0.10(-6.33%)
Dec 10, 2025 1.420 1.580 1.420 1.580 50,700 +0.13(+8.97%)
Dec 09, 2025 1.450 1.450 1.450 1.450 10,028 -0.01(-0.68%)
Dec 08, 2025 1.491 1.510 1.449 1.460 53,307 -0.14(-8.75%)
Dec 05, 2025 1.550 1.674 1.550 1.600 93,201 +0.05(+3.23%)
Dec 04, 2025 1.480 1.552 1.450 1.550 111,640 +0.07(+4.73%)
Dec 03, 2025 1.350 1.560 1.310 1.480 243,811 +0.21(+16.54%)
Dec 02, 2025 1.350 1.420 1.270 1.270 51,442 -0.09(-6.62%)
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.