December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.41 USD +0.06 (+0.19%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 21.54 21.54 21.54 0 +0.44(+2.09%)
Mar 28, 2018 21.41 21.41 21.06 21.10 6,249 -0.45(-2.10%)
Mar 27, 2018 21.83 21.95 21.54 21.55 13,176 -0.59(-2.69%)
Mar 26, 2018 22.23 22.37 22.08 22.14 18,253 +0.04(+0.18%)
Mar 23, 2018 22.06 22.29 21.64 22.11 22,952 +0.55(+2.53%)
Mar 22, 2018 21.72 22.01 21.56 21.56 12,134 -0.38(-1.73%)
Mar 21, 2018 21.65 21.94 21.65 21.94 4,250 +0.54(+2.52%)
Mar 20, 2018 21.55 21.55 21.38 21.40 5,732 -0.30(-1.38%)
Mar 19, 2018 21.50 21.70 21.50 21.70 2,867 +0.04(+0.18%)
Mar 16, 2018 21.58 21.66 21.31 21.66 4,397 +0.23(+1.07%)
Mar 15, 2018 21.53 21.79 21.43 21.43 3,084 -0.34(-1.54%)
Mar 14, 2018 21.63 21.83 21.63 21.77 4,107 +0.06(+0.28%)
Mar 13, 2018 21.72 21.72 21.46 21.70 2,537 +0.12(+0.56%)
Mar 12, 2018 21.57 21.64 21.38 21.58 4,185 -0.06(-0.26%)
Mar 09, 2018 21.50 21.81 21.50 21.64 11,236 +0.09(+0.42%)
Mar 08, 2018 21.71 21.71 21.49 21.55 4,456 -0.04(-0.17%)
Mar 07, 2018 22.02 21.46 21.59 1,751 -0.51(-2.32%)
Mar 06, 2018 22.04 22.28 22.00 22.10 8,495 +0.41(+1.87%)
Mar 05, 2018 21.52 21.69 21.52 21.69 1,845 +0.01(+0.06%)
Mar 02, 2018 21.66 21.89 21.63 21.68 8,797 +0.57(+2.70%)
Mar 01, 2018 21.34 21.45 21.03 21.11 9,651 -0.39(-1.81%)
Feb 28, 2018 21.78 21.78 21.42 21.50 6,315 -0.04(-0.20%)
Feb 27, 2018 22.09 22.09 21.50 21.54 3,736 -0.54(-2.46%)
Feb 26, 2018 21.81 22.09 21.67 22.09 7,553 +0.44(+2.01%)
Feb 23, 2018 21.55 21.65 21.39 21.65 1,169 +0.12(+0.56%)
Feb 22, 2018 21.42 21.69 21.42 21.53 5,589 +0.25(+1.16%)
Feb 21, 2018 21.42 21.66 21.22 21.28 4,005 +0.00(+0.02%)
Feb 20, 2018 21.76 21.82 21.19 21.28 14,675 -0.52(-2.41%)
Feb 16, 2018 21.80 21.80 21.80 0 -0.51(-2.27%)
Feb 15, 2018 22.41 22.50 22.20 22.31 2,494 +0.08(+0.36%)
Feb 14, 2018 21.15 22.27 21.15 22.23 11,914 +1.07(+5.06%)
Feb 13, 2018 21.43 21.59 21.11 21.16 14,596 -0.12(-0.54%)
Feb 12, 2018 20.50 21.35 20.47 21.28 7,222 +0.83(+4.07%)
Feb 09, 2018 20.99 21.01 20.08 20.44 14,786 -0.64(-3.02%)
Feb 08, 2018 20.93 21.18 20.93 21.08 9,538 +0.24(+1.14%)
Feb 07, 2018 20.94 21.17 20.72 20.84 11,264 -0.33(-1.55%)
Feb 06, 2018 21.22 21.61 21.14 21.17 8,924 -0.29(-1.35%)
Feb 05, 2018 21.63 21.67 21.24 21.46 24,474 -0.26(-1.20%)
Feb 02, 2018 22.34 22.72 21.70 21.72 20,587 -0.88(-3.89%)
Feb 01, 2018 22.43 22.64 22.38 22.60 5,556 -0.17(-0.75%)
Jan 31, 2018 22.68 22.81 22.28 22.77 31,514 +0.27(+1.20%)
Jan 30, 2018 22.96 22.96 22.47 22.50 9,597 -0.25(-1.10%)
Jan 29, 2018 23.25 23.31 22.75 22.75 13,176 -0.64(-2.74%)
Jan 26, 2018 23.49 23.60 23.32 23.39 10,374 +0.12(+0.52%)
Jan 25, 2018 24.11 24.17 23.25 23.27 14,770 -0.61(-2.55%)
Jan 24, 2018 23.84 24.21 23.81 23.88 15,658 +0.31(+1.32%)
Jan 23, 2018 23.24 23.57 23.01 23.57 24,080 +0.25(+1.07%)
Jan 22, 2018 23.34 23.50 23.23 23.32 11,213 -0.02(-0.09%)
Jan 19, 2018 23.34 23.50 23.28 23.34 6,783 +0.12(+0.52%)
Jan 18, 2018 23.68 23.82 23.20 23.22 17,391 -0.62(-2.60%)
Jan 17, 2018 23.99 24.36 23.68 23.84 32,923 -0.25(-1.04%)
Jan 16, 2018 23.66 24.10 23.66 24.09 37,916 +0.60(+2.55%)
Jan 12, 2018 23.49 23.49 23.49 0 +0.74(+3.25%)
Jan 11, 2018 22.78 22.93 22.75 22.75 9,657 -0.10(-0.44%)
Jan 10, 2018 22.57 22.70 22.55 22.85 17,010 +0.32(+1.42%)
Jan 09, 2018 22.85 22.85 22.38 22.53 30,676 -0.49(-2.13%)
Jan 08, 2018 23.36 23.39 23.01 23.02 10,672 -0.42(-1.79%)
Jan 05, 2018 23.46 23.53 23.33 23.44 17,886 -0.08(-0.36%)
Jan 04, 2018 23.35 23.54 23.23 23.52 48,237 -0.02(-0.06%)
Jan 03, 2018 23.72 23.75 23.34 23.54 14,522 -0.21(-0.88%)
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.