ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Gogold Res Inc (OP:GLGDF)

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 1.940 2.040 1.818 1.880 271,545 -0.06(-3.24%)
Oct 01, 2025 1.974 2.036 1.940 1.943 335,289 -0.01(-0.36%)
Sep 30, 2025 1.974 1.990 1.920 1.950 233,227 -0.04(-2.01%)
Sep 29, 2025 1.940 2.000 1.940 1.990 501,658 +0.08(+4.19%)
Sep 26, 2025 1.830 1.930 1.830 1.910 260,654 +0.06(+3.24%)
Sep 25, 2025 1.857 1.890 1.837 1.850 217,635 -0.01(-0.38%)
Sep 24, 2025 1.890 1.916 1.840 1.857 177,298 -0.05(-2.83%)
Sep 23, 2025 2.000 2.020 1.900 1.911 332,744 -0.08(-3.97%)
Sep 22, 2025 1.890 1.990 1.830 1.990 277,749 +0.14(+7.57%)
Sep 19, 2025 1.820 1.860 1.760 1.850 169,296 +0.09(+4.82%)
Sep 18, 2025 1.810 1.830 1.750 1.765 262,248 -0.06(-3.02%)
Sep 17, 2025 1.850 1.880 1.818 1.820 261,266 -0.05(-2.67%)
Sep 16, 2025 1.970 1.970 1.850 1.870 289,885 -0.08(-4.30%)
Sep 15, 2025 1.940 1.970 1.912 1.954 437,231 +0.03(+1.77%)
Sep 12, 2025 1.938 1.980 1.910 1.920 231,233 +0.01(+0.52%)
Sep 11, 2025 1.900 1.920 1.870 1.910 157,368 +0.02(+1.06%)
Sep 10, 2025 1.885 1.890 1.851 1.890 187,230 +0.05(+2.76%)
Sep 09, 2025 1.890 1.900 1.810 1.839 511,779 -0.03(-1.51%)
Sep 08, 2025 1.880 1.890 1.810 1.867 248,842 +0.04(+1.94%)
Sep 05, 2025 1.850 1.900 1.820 1.832 209,879 +0.01(+0.66%)
Sep 04, 2025 1.870 1.912 1.810 1.820 267,743 -0.10(-4.99%)
Sep 03, 2025 1.820 1.930 1.820 1.915 452,350 +0.11(+5.95%)
Sep 02, 2025 1.910 1.920 1.760 1.808 457,857 +0.04(+2.15%)
Aug 29, 2025 1.680 1.780 1.680 1.770 319,462 +0.06(+3.69%)
Aug 28, 2025 1.690 1.731 1.690 1.707 427,448 +0.01(+0.77%)
Aug 27, 2025 1.710 1.730 1.655 1.694 207,303 -0.01(-0.59%)
Aug 26, 2025 1.700 1.740 1.690 1.704 165,795 +0.03(+1.97%)
Aug 25, 2025 1.670 1.690 1.654 1.671 127,485 -0.01(-0.54%)
Aug 22, 2025 1.575 1.680 1.575 1.680 117,149 +0.07(+4.58%)
Aug 21, 2025 1.580 1.630 1.580 1.607 107,642 +0.03(+1.68%)
Aug 20, 2025 1.553 1.580 1.538 1.580 136,289 +0.05(+3.00%)
Aug 19, 2025 1.590 1.590 1.530 1.534 297,925 -0.09(-5.54%)
Aug 18, 2025 1.630 1.650 1.584 1.624 79,355 -0.01(-0.37%)
Aug 15, 2025 1.690 1.690 1.590 1.630 128,960 +0.01(+0.84%)
Aug 14, 2025 1.629 1.647 1.610 1.617 72,225 -0.04(-2.62%)
Aug 13, 2025 1.608 1.718 1.608 1.660 169,590 +0.08(+4.93%)
Aug 12, 2025 1.590 1.640 1.577 1.582 264,156 -0.03(-2.10%)
Aug 11, 2025 1.667 1.667 1.569 1.616 223,397 +0.01(+0.37%)
Aug 08, 2025 1.650 1.650 1.580 1.610 190,577 -0.02(-1.01%)
Aug 07, 2025 1.600 1.640 1.595 1.627 158,479 +0.05(+2.94%)
Aug 06, 2025 1.554 1.580 1.530 1.580 191,795 +0.03(+1.94%)
Aug 05, 2025 1.600 1.600 1.504 1.550 115,455 +0.04(+2.65%)
Aug 04, 2025 1.490 1.545 1.490 1.510 88,636 +0.03(+2.03%)
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 following
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.