December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.40 USD +0.05 (+0.15%)
Streaming Delayed Price Updated: 11:52 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 23.46 23.75 23.46 23.75 25,232 +0.44(+1.89%)
Dec 29, 2017 23.31 23.31 23.31 0 +0.02(+0.09%)
Dec 28, 2017 23.30 23.46 23.05 23.29 29,312 +0.03(+0.13%)
Dec 27, 2017 23.26 23.46 23.11 23.26 18,185 +0.15(+0.65%)
Dec 26, 2017 23.06 23.34 22.81 23.11 47,876 +0.37(+1.63%)
Dec 22, 2017 22.61 22.77 22.46 22.74 13,432 +0.28(+1.22%)
Dec 21, 2017 22.30 22.58 22.29 22.46 9,350 +0.24(+1.10%)
Dec 20, 2017 21.86 22.24 21.59 22.22 33,265 +0.50(+2.29%)
Dec 19, 2017 21.54 21.79 21.54 21.72 7,202 +0.17(+0.80%)
Dec 18, 2017 21.42 21.69 21.41 21.55 11,438 +0.35(+1.65%)
Dec 15, 2017 21.48 21.48 21.20 21.20 9,804 -0.06(-0.28%)
Dec 14, 2017 21.37 21.37 21.13 21.26 9,528 +0.00(+0.00%)
Dec 13, 2017 20.46 21.30 20.46 21.26 10,193 +0.68(+3.30%)
Dec 12, 2017 20.53 20.59 20.38 20.58 5,205 +0.03(+0.15%)
Dec 11, 2017 20.34 20.64 20.34 20.55 8,128 +0.01(+0.05%)
Dec 08, 2017 20.35 20.54 20.35 20.54 16,609 +0.26(+1.28%)
Dec 07, 2017 20.47 20.47 20.27 20.28 18,227 -0.31(-1.51%)
Dec 06, 2017 20.68 20.75 20.59 20.59 10,907 -0.16(-0.77%)
Dec 05, 2017 21.12 21.12 20.59 20.75 24,179 -0.26(-1.24%)
Dec 04, 2017 21.41 21.41 21.01 21.01 4,579 -0.42(-1.96%)
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.