December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.52 USD -1.46 (-4.30%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.69 24.10 23.38 23.39 34,241 -0.20(-0.85%)
Feb 27, 2017 25.51 26.09 23.58 23.59 28,200 -1.93(-7.56%)
Feb 24, 2017 26.34 26.57 25.52 25.52 28,814 -0.55(-2.11%)
Feb 23, 2017 26.63 26.63 26.07 26.07 14,938 +0.19(+0.73%)
Feb 22, 2017 26.33 26.33 25.50 25.88 14,611 -0.49(-1.86%)
Feb 21, 2017 26.49 26.50 25.87 26.37 21,603 -0.20(-0.75%)
Feb 17, 2017 26.57 26.57 26.57 0 -0.50(-1.85%)
Feb 16, 2017 26.86 27.17 26.76 27.07 25,743 +0.81(+3.08%)
Feb 15, 2017 26.37 26.50 26.17 26.26 5,194 -0.24(-0.91%)
Feb 14, 2017 26.40 26.64 26.00 26.50 21,704 +0.09(+0.34%)
Feb 13, 2017 26.36 26.51 26.20 26.41 9,798 -0.18(-0.68%)
Feb 10, 2017 25.87 26.60 25.87 26.59 5,630 +0.73(+2.82%)
Feb 09, 2017 26.80 26.80 25.86 25.86 44,813 -0.77(-2.89%)
Feb 08, 2017 26.71 27.17 26.30 26.63 24,288 +0.22(+0.83%)
Feb 07, 2017 26.65 27.11 26.41 26.41 16,674 -0.45(-1.68%)
Feb 06, 2017 25.53 26.86 25.47 26.86 21,769 +1.69(+6.70%)
Feb 03, 2017 25.37 25.38 25.00 25.17 11,017 +0.27(+1.09%)
Feb 02, 2017 24.97 25.31 24.80 24.90 15,458 +0.11(+0.44%)
Feb 01, 2017 23.99 24.79 23.99 24.79 12,633 +0.59(+2.44%)
Jan 31, 2017 24.77 24.77 24.13 24.20 16,477 +0.49(+2.07%)
Jan 30, 2017 24.11 24.31 23.68 23.71 7,378 -0.15(-0.63%)
Jan 27, 2017 23.62 24.04 23.62 23.86 7,244 +0.22(+0.93%)
Jan 26, 2017 23.49 23.97 23.19 23.64 16,244 -0.55(-2.27%)
Jan 25, 2017 23.81 24.19 23.53 24.19 15,352 -0.07(-0.30%)
Jan 24, 2017 24.55 24.96 24.13 24.26 65,250 -0.39(-1.57%)
Jan 23, 2017 24.33 24.72 24.05 24.65 38,518 +0.90(+3.79%)
Jan 20, 2017 23.81 24.30 23.53 23.75 22,556 +0.06(+0.25%)
Jan 19, 2017 23.13 23.72 23.13 23.69 18,146 -0.02(-0.08%)
Jan 18, 2017 24.39 24.44 23.50 23.71 16,613 -0.49(-2.02%)
Jan 17, 2017 24.19 24.58 24.10 24.20 30,664 +0.60(+2.54%)
Jan 13, 2017 23.60 23.60 23.60 0 -0.03(-0.13%)
Jan 12, 2017 24.10 24.49 23.50 23.63 19,084 -0.07(-0.30%)
Jan 11, 2017 23.30 23.70 22.88 23.70 10,546 +0.15(+0.64%)
Jan 10, 2017 23.68 24.19 23.19 23.55 46,691 +0.18(+0.77%)
Jan 09, 2017 23.40 23.88 23.00 23.37 72,404 +0.43(+1.87%)
Jan 06, 2017 23.70 23.70 22.38 22.94 50,566 -0.89(-3.73%)
Jan 05, 2017 22.66 23.90 22.66 23.83 30,280 +1.60(+7.20%)
Jan 04, 2017 21.76 22.28 21.50 22.23 33,433 +0.97(+4.56%)
Jan 03, 2017 20.81 22.26 20.81 21.26 52,392 +0.56(+2.71%)
Dec 30, 2016 20.70 20.70 20.70 0 -0.35(-1.66%)
Dec 29, 2016 19.30 22.00 19.30 21.05 42,031 +1.51(+7.73%)
Dec 28, 2016 18.76 19.86 18.23 19.54 48,855 -7.13(-26.73%)
Dec 27, 2016 26.40 26.68 25.99 26.67 30,809 +0.71(+2.73%)
Dec 23, 2016 25.96 25.96 25.96 0 +0.01(+0.04%)
Dec 22, 2016 25.64 26.53 25.34 25.95 26,136 +0.15(+0.58%)
Dec 21, 2016 26.01 26.88 25.32 25.80 27,486 +0.08(+0.31%)
Dec 20, 2016 25.54 26.26 25.23 25.72 21,557 -0.13(-0.50%)
Dec 19, 2016 26.03 26.21 25.66 25.85 9,472 -0.33(-1.26%)
Dec 16, 2016 26.31 26.35 25.51 26.18 25,679 -0.19(-0.72%)
Dec 15, 2016 27.49 27.49 25.72 26.37 52,387 -1.50(-5.38%)
Dec 14, 2016 29.42 29.74 27.87 27.87 33,872 -1.30(-4.44%)
Dec 13, 2016 29.32 29.56 28.84 29.17 11,658 +0.16(+0.53%)
Dec 12, 2016 29.06 29.72 28.86 29.01 13,043 +0.17(+0.59%)
Dec 09, 2016 29.61 29.90 28.81 28.84 20,915 -1.30(-4.31%)
Dec 08, 2016 29.78 30.23 29.75 30.14 14,827 +0.13(+0.43%)
Dec 07, 2016 30.52 30.79 29.86 30.01 28,532 -0.40(-1.32%)
Dec 06, 2016 30.49 30.90 30.18 30.41 29,594 -0.17(-0.56%)
Dec 05, 2016 30.54 30.59 29.63 30.58 6,722 -0.06(-0.20%)
Dec 02, 2016 29.70 30.74 29.70 30.64 16,603 +1.25(+4.25%)
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.