December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

31.90 USD -1.15 (-3.48%)
Official Closing Price Updated: 6:30 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.96 24.38 21.87 22.59 77,000 -2.59(-10.29%)
Feb 27, 2020 26.73 26.73 25.00 25.18 14,102 -1.21(-4.59%)
Feb 26, 2020 26.37 26.83 26.24 26.39 12,493 -0.24(-0.90%)
Feb 25, 2020 27.15 27.76 26.63 26.63 14,070 -0.84(-3.07%)
Feb 24, 2020 28.67 28.67 27.30 27.47 34,944 -0.05(-0.19%)
Feb 21, 2020 27.01 27.54 26.91 27.53 52,700 +0.82(+3.06%)
Feb 20, 2020 26.60 27.00 26.29 26.71 11,764 +0.07(+0.26%)
Feb 19, 2020 26.49 26.64 26.14 26.64 13,750 +0.56(+2.15%)
Feb 18, 2020 25.60 26.20 25.52 26.08 21,859 +0.59(+2.31%)
Feb 14, 2020 25.55 25.70 25.41 25.49 2,200 -0.09(-0.35%)
Feb 13, 2020 25.66 25.74 25.48 25.58 7,244 +0.13(+0.51%)
Feb 12, 2020 25.77 25.97 25.45 25.45 5,835 -0.40(-1.55%)
Feb 11, 2020 25.67 25.85 25.55 25.85 6,707 +0.33(+1.29%)
Feb 10, 2020 25.39 25.72 25.39 25.52 6,147 +0.03(+0.11%)
Feb 07, 2020 25.86 26.51 25.34 25.49 9,600 -0.23(-0.89%)
Feb 06, 2020 25.55 25.88 25.38 25.72 9,271 +0.35(+1.36%)
Feb 05, 2020 25.39 25.49 25.27 25.37 2,529 +0.18(+0.70%)
Feb 04, 2020 26.00 26.00 25.00 25.20 8,971 -0.72(-2.79%)
Feb 03, 2020 26.50 26.50 25.92 25.92 4,233 -0.53(-2.00%)
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%)
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.