December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

34.33 USD +0.59 (+1.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 38.87 38.87 37.64 37.91 94,677 -0.21(-0.55%)
Aug 31, 2020 38.00 38.40 37.80 38.12 14,023 +0.34(+0.90%)
Aug 28, 2020 37.50 37.94 37.26 37.78 13,800 +1.14(+3.11%)
Aug 27, 2020 37.66 37.66 35.88 36.64 17,701 -0.69(-1.85%)
Aug 26, 2020 36.25 37.33 36.25 37.33 13,060 +1.29(+3.58%)
Aug 25, 2020 36.25 36.25 35.17 36.04 20,718 -0.29(-0.80%)
Aug 24, 2020 37.18 37.18 36.27 36.33 20,940 -0.13(-0.36%)
Aug 21, 2020 36.90 37.00 36.23 36.46 16,000 -1.19(-3.16%)
Aug 20, 2020 36.85 37.74 36.76 37.65 6,968 +0.89(+2.42%)
Aug 19, 2020 38.33 38.48 36.73 36.76 40,658 -1.87(-4.84%)
Aug 18, 2020 39.73 39.73 38.09 38.63 61,997 +0.03(+0.08%)
Aug 17, 2020 37.78 38.76 37.78 38.60 50,532 +2.33(+6.42%)
Aug 14, 2020 36.74 36.74 36.21 36.27 12,800 -0.27(-0.74%)
Aug 13, 2020 35.86 37.32 35.56 36.54 16,316 +1.22(+3.45%)
Aug 12, 2020 36.14 36.47 35.25 35.32 25,585 +0.44(+1.26%)
Aug 11, 2020 36.00 36.28 34.73 34.88 59,608 -3.16(-8.31%)
Aug 10, 2020 38.63 39.42 38.00 38.04 15,100 -0.24(-0.63%)
Aug 07, 2020 38.75 38.89 37.70 38.28 35,800 -1.45(-3.65%)
Aug 06, 2020 40.46 40.48 39.29 39.73 45,773 -0.22(-0.55%)
Aug 05, 2020 40.26 40.98 39.57 39.95 42,331 +0.44(+1.11%)
Aug 04, 2020 37.87 39.51 37.51 39.51 38,611 +1.62(+4.27%)
Aug 03, 2020 38.01 38.01 37.20 37.89 40,406 -0.08(-0.21%)
Jul 31, 2020 37.63 38.04 37.40 37.97 65,900 +0.77(+2.07%)
Jul 30, 2020 37.26 37.56 36.37 37.20 32,413 -1.31(-3.40%)
Jul 29, 2020 38.82 40.30 37.64 38.51 31,540 -0.20(-0.52%)
Jul 28, 2020 38.41 39.01 38.00 38.71 34,727 -0.26(-0.67%)
Jul 27, 2020 38.78 39.27 38.44 38.97 54,610 +1.72(+4.62%)
Jul 24, 2020 37.02 37.39 36.71 37.25 48,400 +0.55(+1.50%)
Jul 23, 2020 37.35 37.79 35.95 36.70 35,192 -0.67(-1.79%)
Jul 22, 2020 37.43 37.85 37.04 37.37 35,537 +0.78(+2.13%)
Jul 21, 2020 36.90 37.01 36.17 36.59 24,751 +0.87(+2.42%)
Jul 20, 2020 34.83 35.99 34.65 35.72 39,465 +1.29(+3.76%)
Jul 17, 2020 33.86 34.43 33.66 34.43 22,900 +1.05(+3.15%)
Jul 16, 2020 33.81 34.05 33.05 33.38 31,534 -0.62(-1.82%)
Jul 15, 2020 33.92 34.14 33.38 34.00 16,149 +0.15(+0.44%)
Jul 14, 2020 32.74 33.85 32.52 33.85 39,748 +0.96(+2.92%)
Jul 13, 2020 34.88 34.91 32.85 32.89 51,712 -1.20(-3.52%)
Jul 10, 2020 34.62 34.62 33.86 34.09 20,700 -0.13(-0.38%)
Jul 09, 2020 34.98 34.98 33.44 34.22 32,660 -0.23(-0.65%)
Jul 08, 2020 34.30 35.00 33.94 34.45 48,126 +0.84(+2.49%)
Jul 07, 2020 32.18 34.27 32.18 33.61 58,159 +1.34(+4.15%)
Jul 06, 2020 32.35 32.71 31.99 32.27 26,044 +0.62(+1.96%)
Jul 02, 2020 31.84 32.60 31.29 31.65 18,800 -0.12(-0.38%)
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.