December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.07 USD +0.49 (+1.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 31.46 32.15 31.46 32.07 10,728 +0.49(+1.54%)
Nov 25, 2020 31.33 31.75 31.33 31.58 18,500 +0.58(+1.89%)
Nov 24, 2020 30.83 31.25 30.66 31.00 25,951 -0.90(-2.82%)
Nov 23, 2020 33.03 33.09 31.69 31.90 26,518 -1.15(-3.47%)
Nov 20, 2020 33.17 33.50 32.98 33.05 6,600 +0.15(+0.45%)
Nov 19, 2020 32.72 32.95 32.61 32.90 8,745 -0.05(-0.16%)
Nov 18, 2020 33.47 33.69 32.90 32.95 7,546 -0.88(-2.60%)
Nov 17, 2020 33.97 34.05 33.65 33.83 15,180 -0.63(-1.83%)
Nov 16, 2020 34.53 34.72 34.43 34.46 4,366 +0.00(+0.01%)
Nov 13, 2020 35.01 35.01 34.40 34.46 23,300 +0.49(+1.43%)
Nov 12, 2020 33.77 34.57 33.77 33.97 18,655 +0.30(+0.88%)
Nov 11, 2020 33.74 33.90 33.40 33.67 9,102 -0.47(-1.37%)
Nov 10, 2020 35.12 35.12 33.99 34.14 9,269 -1.22(-3.45%)
Nov 09, 2020 35.77 35.94 34.65 35.36 27,526 -1.76(-4.74%)
Nov 06, 2020 37.37 37.37 36.90 37.12 12,200 +0.14(+0.38%)
Nov 05, 2020 35.23 36.98 35.23 36.98 16,944 +2.83(+8.29%)
Nov 04, 2020 34.84 34.84 34.08 34.15 9,540 -0.99(-2.81%)
Nov 03, 2020 34.88 35.33 34.74 35.14 10,109 +1.08(+3.18%)
Nov 02, 2020 33.96 34.20 33.53 34.05 11,462 +0.65(+1.96%)
Oct 30, 2020 33.60 33.60 32.90 33.40 9,300 +0.08(+0.24%)
Oct 29, 2020 32.51 33.42 32.51 33.32 5,267 +0.49(+1.50%)
Oct 28, 2020 34.23 34.23 32.80 32.83 16,328 -2.36(-6.72%)
Oct 27, 2020 34.85 35.19 34.85 35.19 5,221 +0.22(+0.61%)
Oct 26, 2020 35.73 35.73 34.90 34.97 16,089 -0.60(-1.67%)
Oct 23, 2020 35.95 35.95 35.40 35.57 4,000 -0.42(-1.17%)
Oct 22, 2020 36.05 36.06 35.40 35.99 7,204 -0.52(-1.42%)
Oct 21, 2020 36.41 36.98 36.41 36.51 8,315 +0.37(+1.02%)
Oct 20, 2020 36.06 36.40 35.80 36.14 6,199 -0.05(-0.13%)
Oct 19, 2020 37.23 37.23 36.07 36.19 7,488 -0.40(-1.10%)
Oct 16, 2020 37.16 37.16 36.59 36.59 4,800 -0.43(-1.16%)
Oct 15, 2020 36.75 38.18 36.63 37.02 6,087 -0.30(-0.80%)
Oct 14, 2020 37.46 37.77 37.08 37.32 7,486 +0.47(+1.26%)
Oct 13, 2020 36.36 36.85 36.08 36.85 11,605 -0.49(-1.30%)
Oct 12, 2020 37.43 37.76 37.16 37.34 9,182 -0.16(-0.43%)
Oct 09, 2020 36.44 37.50 36.44 37.50 17,900 +2.17(+6.14%)
Oct 08, 2020 35.51 35.70 35.21 35.33 4,345 +0.51(+1.46%)
Oct 07, 2020 35.08 35.32 34.82 34.82 6,041 +0.26(+0.75%)
Oct 06, 2020 35.98 36.29 34.55 34.56 30,553 -1.05(-2.95%)
Oct 05, 2020 35.22 35.65 35.16 35.61 17,653 +0.88(+2.53%)
Oct 02, 2020 35.05 35.08 34.71 34.73 9,500 -0.78(-2.20%)
Oct 01, 2020 35.80 35.90 35.40 35.51 2,809 +0.46(+1.31%)
Sep 30, 2020 35.23 35.52 34.91 35.05 9,797 -0.48(-1.35%)
Sep 29, 2020 35.02 35.57 35.02 35.53 8,485 +0.74(+2.13%)
Sep 28, 2020 35.11 35.11 34.55 34.79 6,364 +0.36(+1.05%)
Sep 25, 2020 34.26 34.64 33.84 34.43 5,900 -0.11(-0.32%)
Sep 24, 2020 33.40 34.88 33.25 34.54 31,900 +0.84(+2.49%)
Sep 23, 2020 35.68 35.68 33.70 33.70 75,578 -2.57(-7.09%)
Sep 22, 2020 36.55 36.64 36.01 36.27 14,892 -0.23(-0.63%)
Sep 21, 2020 37.17 37.22 36.34 36.50 41,917 -2.07(-5.37%)
Sep 18, 2020 38.70 39.25 38.43 38.57 9,700 -0.20(-0.52%)
Sep 17, 2020 38.31 38.97 37.93 38.77 6,847 -0.63(-1.60%)
Sep 16, 2020 39.60 39.63 39.25 39.40 9,746 +0.27(+0.70%)
Sep 15, 2020 39.44 39.70 38.97 39.13 20,237 +0.47(+1.20%)
Sep 14, 2020 37.48 38.82 37.48 38.66 64,356 +1.40(+3.76%)
Sep 10, 2020 37.26 37.26 37.26 0 -0.27(-0.72%)
Sep 09, 2020 36.79 37.68 36.79 37.53 16,425 +1.11(+3.05%)
Sep 08, 2020 35.85 37.00 35.67 36.42 18,894 -0.57(-1.54%)
Sep 04, 2020 36.50 37.06 35.65 36.99 14,600 -0.37(-0.99%)
Sep 03, 2020 37.24 37.52 36.42 37.36 8,548 -0.26(-0.69%)
Sep 02, 2020 37.67 37.67 36.73 37.62 11,844 -0.29(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.