December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.09 USD -0.73 (-2.22%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.73 24.78 23.94 24.22 11,128 -0.82(-3.29%)
Sep 27, 2019 25.08 25.25 24.94 25.04 7,300 -0.49(-1.92%)
Sep 26, 2019 26.22 26.22 25.53 25.53 1,711 -0.33(-1.28%)
Sep 25, 2019 26.72 26.72 25.86 25.86 6,755 -1.27(-4.68%)
Sep 24, 2019 26.42 27.13 26.24 27.13 7,614 +0.53(+2.01%)
Sep 23, 2019 26.11 27.46 24.61 26.60 10,199 +0.59(+2.29%)
Sep 20, 2019 25.49 26.03 25.46 26.00 5,600 +0.64(+2.53%)
Sep 19, 2019 25.30 25.42 25.20 25.36 1,950 +0.24(+0.96%)
Sep 18, 2019 25.58 25.75 24.96 25.12 10,351 -0.41(-1.61%)
Sep 17, 2019 25.09 25.55 25.09 25.53 11,886 +0.60(+2.41%)
Sep 16, 2019 24.94 25.16 24.64 24.93 19,162 +0.15(+0.59%)
Sep 13, 2019 25.52 25.52 24.65 24.78 5,800 -0.39(-1.53%)
Sep 12, 2019 26.06 26.13 25.15 25.17 5,806 -0.37(-1.45%)
Sep 11, 2019 25.29 25.61 25.29 25.54 4,436 +0.35(+1.39%)
Sep 10, 2019 25.48 25.70 25.19 25.19 12,101 -0.63(-2.44%)
Sep 09, 2019 26.33 26.33 25.40 25.82 16,441 -0.43(-1.64%)
Sep 06, 2019 26.74 27.30 26.25 26.25 30,500 -0.95(-3.49%)
Sep 05, 2019 27.94 27.99 27.00 27.20 11,768 -1.15(-4.06%)
Sep 04, 2019 27.95 28.35 27.91 28.35 11,947 +0.44(+1.58%)
Sep 03, 2019 27.68 28.10 27.68 27.91 13,643 +0.79(+2.92%)
Aug 30, 2019 27.17 27.35 27.04 27.12 3,500 +0.04(+0.14%)
Aug 29, 2019 28.20 28.20 27.05 27.08 10,275 -1.15(-4.07%)
Aug 28, 2019 28.29 28.29 27.85 28.23 12,124 +0.12(+0.43%)
Aug 27, 2019 27.56 28.45 27.56 28.11 38,041 +0.40(+1.44%)
Aug 26, 2019 27.43 27.73 27.32 27.71 11,597 +0.70(+2.59%)
Aug 23, 2019 26.26 27.40 26.25 27.01 55,900 +0.71(+2.68%)
Aug 22, 2019 26.18 26.38 26.18 26.30 5,575 -0.20(-0.74%)
Aug 21, 2019 26.41 26.67 26.36 26.50 6,283 -0.16(-0.60%)
Aug 20, 2019 26.15 26.80 26.15 26.66 16,196 +0.69(+2.66%)
Aug 19, 2019 26.04 26.35 25.73 25.97 11,566 -0.61(-2.29%)
Aug 16, 2019 27.11 27.20 26.53 26.58 19,300 -0.82(-2.99%)
Aug 15, 2019 26.86 27.49 26.80 27.40 49,774 +0.70(+2.62%)
Aug 14, 2019 27.29 28.45 26.70 26.70 41,056 -0.73(-2.66%)
Aug 13, 2019 28.08 28.08 26.63 27.43 44,933 -0.53(-1.90%)
Aug 12, 2019 28.11 28.37 27.73 27.96 24,125 -0.12(-0.43%)
Aug 09, 2019 28.60 28.60 27.95 28.08 9,700 -0.52(-1.82%)
Aug 08, 2019 27.93 28.60 27.70 28.60 10,464 +0.62(+2.22%)
Aug 07, 2019 28.02 28.68 27.68 27.98 27,743 +0.57(+2.08%)
Aug 06, 2019 27.63 27.64 27.15 27.41 15,104 -0.08(-0.29%)
Aug 05, 2019 27.17 27.88 27.00 27.49 17,541 +0.89(+3.35%)
Aug 02, 2019 26.69 26.95 26.52 26.60 45,000 -0.20(-0.73%)
Aug 01, 2019 25.08 26.84 25.04 26.80 16,036 +1.34(+5.25%)
Jul 31, 2019 26.80 26.83 25.46 25.46 21,833 -1.05(-3.96%)
Jul 30, 2019 26.39 26.79 26.27 26.51 7,310 +0.14(+0.53%)
Jul 29, 2019 26.20 26.59 25.89 26.37 32,307 +0.35(+1.36%)
Jul 26, 2019 26.32 26.50 25.08 26.02 38,300 -0.04(-0.16%)
Jul 25, 2019 26.63 26.63 26.06 26.06 3,317 -0.71(-2.65%)
Jul 24, 2019 26.71 26.77 26.49 26.77 16,456 +0.27(+1.02%)
Jul 23, 2019 27.05 27.10 26.28 26.50 19,198 -0.47(-1.74%)
Jul 22, 2019 26.84 26.98 26.57 26.97 13,278 +0.46(+1.73%)
Jul 19, 2019 26.70 26.96 26.39 26.51 91,900 -0.30(-1.13%)
Jul 18, 2019 25.68 26.81 25.48 26.81 13,641 +1.15(+4.49%)
Jul 17, 2019 24.94 25.66 24.51 25.66 18,132 +0.91(+3.68%)
Jul 16, 2019 24.78 24.95 24.61 24.75 11,661 +0.10(+0.41%)
Jul 15, 2019 24.69 24.70 24.50 24.65 13,012 +0.21(+0.86%)
Jul 12, 2019 24.17 24.44 24.08 24.44 3,400 +0.25(+1.02%)
Jul 11, 2019 24.08 24.27 24.07 24.19 3,380 +0.16(+0.68%)
Jul 10, 2019 23.90 24.13 23.90 24.03 8,357 +0.50(+2.12%)
Jul 09, 2019 23.15 23.59 23.15 23.53 8,456 +0.15(+0.64%)
Jul 08, 2019 23.53 23.78 23.21 23.38 6,658 -0.04(-0.17%)
Jul 05, 2019 23.14 23.42 22.82 23.42 5,200 -0.25(-1.06%)
Jul 03, 2019 23.75 23.75 23.61 23.67 2,000 +0.02(+0.08%)
Jul 02, 2019 23.02 23.74 23.02 23.65 10,853 +1.21(+5.39%)
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.