December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

31.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.42 26.80 26.27 26.45 4,100 +0.08(+0.28%)
Jan 30, 2020 26.29 26.50 25.86 26.38 9,542 +0.38(+1.47%)
Jan 29, 2020 25.67 25.99 25.67 25.99 1,314 +0.14(+0.55%)
Jan 28, 2020 26.00 26.00 25.63 25.85 2,414 -0.16(-0.61%)
Jan 27, 2020 26.50 26.50 26.00 26.01 7,081 -0.06(-0.25%)
Jan 24, 2020 25.93 26.18 25.93 26.07 4,300 +0.16(+0.64%)
Jan 23, 2020 25.74 26.00 25.55 25.91 5,285 -0.08(-0.31%)
Jan 22, 2020 26.00 26.00 25.85 25.99 2,014 +0.10(+0.39%)
Jan 21, 2020 25.70 25.93 25.48 25.89 6,393 +0.05(+0.19%)
Jan 17, 2020 25.99 25.99 25.68 25.84 3,200 -0.09(-0.35%)
Jan 16, 2020 25.89 25.94 25.57 25.93 6,722 +0.15(+0.60%)
Jan 15, 2020 25.92 25.98 25.66 25.78 2,127 +0.16(+0.61%)
Jan 14, 2020 25.12 25.71 25.12 25.62 3,092 +0.28(+1.09%)
Jan 13, 2020 25.45 25.63 25.20 25.34 4,104 -0.61(-2.33%)
Jan 10, 2020 25.50 25.98 25.50 25.95 7,600 +0.40(+1.57%)
Jan 09, 2020 25.52 25.74 25.21 25.55 41,451 +0.00(+0.01%)
Jan 08, 2020 26.71 26.71 25.48 25.55 15,696 -1.14(-4.29%)
Jan 07, 2020 26.19 26.71 26.06 26.69 14,070 +0.53(+2.03%)
Jan 06, 2020 26.86 26.94 26.14 26.16 13,051 -0.16(-0.62%)
Jan 03, 2020 27.15 27.15 26.18 26.32 7,100 -0.32(-1.21%)
Jan 02, 2020 26.80 26.96 26.57 26.65 5,177 -0.05(-0.21%)
Dec 31, 2019 26.74 26.75 26.41 26.70 6,400 +0.43(+1.64%)
Dec 30, 2019 26.00 26.52 25.86 26.27 16,642 -0.15(-0.56%)
Dec 27, 2019 26.59 26.59 26.20 26.42 11,600 -0.29(-1.10%)
Dec 26, 2019 26.50 26.71 25.92 26.71 22,419 +0.98(+3.82%)
Dec 24, 2019 25.14 25.98 25.14 25.73 25,900 +1.13(+4.59%)
Dec 23, 2019 24.17 25.10 24.16 24.60 20,312 +0.32(+1.30%)
Dec 20, 2019 24.50 24.50 24.18 24.29 9,900 -0.20(-0.84%)
Dec 19, 2019 24.56 24.56 24.31 24.49 2,058 +0.02(+0.08%)
Dec 18, 2019 24.45 24.47 24.06 24.47 3,608 +0.00(+0.02%)
Dec 17, 2019 24.76 24.76 24.40 24.46 5,195 -0.49(-1.94%)
Dec 16, 2019 25.23 25.27 24.83 24.95 3,674 -0.05(-0.20%)
Dec 13, 2019 24.64 25.18 24.64 25.00 1,600 -0.09(-0.36%)
Dec 12, 2019 25.00 25.31 24.69 25.09 5,581 +0.08(+0.32%)
Dec 11, 2019 24.43 25.10 24.43 25.01 1,530 +0.57(+2.33%)
Dec 10, 2019 24.47 24.53 24.23 24.44 4,902 +0.01(+0.04%)
Dec 09, 2019 24.62 24.62 24.36 24.43 1,619 -0.12(-0.49%)
Dec 06, 2019 24.55 24.89 23.80 24.55 6,100 -0.45(-1.79%)
Dec 05, 2019 25.03 25.33 25.00 25.00 3,564 -0.07(-0.29%)
Dec 04, 2019 25.17 25.27 24.96 25.07 4,426 -0.10(-0.40%)
Dec 03, 2019 25.08 25.26 25.03 25.17 6,350 +0.65(+2.66%)
Dec 02, 2019 24.17 24.59 24.17 24.52 5,434 +0.19(+0.77%)
Nov 29, 2019 23.74 24.33 23.74 24.33 5,100 +0.58(+2.44%)
Nov 27, 2019 23.71 23.75 23.57 23.75 2,200 +0.09(+0.40%)
Nov 26, 2019 23.39 23.66 23.39 23.66 10,352 +0.42(+1.81%)
Nov 25, 2019 23.26 23.40 23.00 23.24 6,200 -0.22(-0.92%)
Nov 22, 2019 23.50 23.50 23.30 23.45 4,300 -0.10(-0.42%)
Nov 21, 2019 23.86 23.99 23.55 23.55 4,091 -0.56(-2.34%)
Nov 20, 2019 23.92 24.19 23.83 24.11 4,676 -0.04(-0.19%)
Nov 19, 2019 23.98 24.27 23.98 24.16 2,921 +0.09(+0.37%)
Nov 18, 2019 23.93 24.08 23.80 24.07 7,791 +0.04(+0.17%)
Nov 15, 2019 24.12 24.20 23.96 24.03 3,000 -0.28(-1.15%)
Nov 14, 2019 24.23 24.33 24.08 24.31 1,536 +0.14(+0.58%)
Nov 13, 2019 24.02 24.41 24.02 24.17 4,719 +0.39(+1.64%)
Nov 12, 2019 23.70 23.85 23.37 23.78 6,853 -0.01(-0.04%)
Nov 11, 2019 23.74 23.82 23.64 23.79 2,740 -0.08(-0.34%)
Nov 08, 2019 23.76 24.05 23.75 23.87 20,400 -0.25(-1.04%)
Nov 07, 2019 24.43 24.49 24.10 24.12 10,448 -0.83(-3.33%)
Nov 06, 2019 24.79 24.99 24.52 24.95 5,656 +0.16(+0.65%)
Nov 05, 2019 24.77 24.98 24.59 24.79 9,726 -0.63(-2.48%)
Nov 04, 2019 25.50 25.50 25.38 25.42 1,162 +0.04(+0.16%)
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.