December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

31.59 USD +0.59 (+1.89%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.15 25.38 25.03 25.36 10,336 +0.39(+1.58%)
Oct 30, 2019 24.71 24.98 24.50 24.97 3,331 +0.58(+2.38%)
Oct 29, 2019 24.06 24.65 24.06 24.39 47,167 -0.10(-0.41%)
Oct 28, 2019 24.62 24.62 24.34 24.49 8,636 -0.30(-1.21%)
Oct 25, 2019 25.09 25.24 24.71 24.79 7,600 +0.06(+0.24%)
Oct 24, 2019 24.22 24.75 23.90 24.73 11,751 +0.64(+2.66%)
Oct 23, 2019 23.86 24.13 23.86 24.09 6,153 +0.49(+2.08%)
Oct 22, 2019 23.64 23.67 23.46 23.60 4,778 -0.07(-0.30%)
Oct 21, 2019 24.30 24.37 23.52 23.67 4,962 -0.35(-1.46%)
Oct 18, 2019 23.90 24.33 23.87 24.02 8,400 -0.09(-0.37%)
Oct 17, 2019 23.59 24.22 23.59 24.11 5,014 +0.52(+2.20%)
Oct 16, 2019 23.41 23.59 23.35 23.59 3,854 +0.35(+1.51%)
Oct 15, 2019 23.92 24.07 23.20 23.24 9,003 -0.89(-3.69%)
Oct 14, 2019 24.35 24.35 24.04 24.13 4,932 -0.07(-0.29%)
Oct 11, 2019 24.50 24.60 24.20 24.20 14,800 -0.76(-3.04%)
Oct 10, 2019 25.01 25.01 24.55 24.96 2,527 -0.19(-0.77%)
Oct 09, 2019 25.42 25.55 24.96 25.15 4,711 +0.02(+0.10%)
Oct 08, 2019 25.18 25.30 24.85 25.13 4,452 +0.28(+1.13%)
Oct 07, 2019 24.86 25.06 24.75 24.85 3,457 -0.12(-0.48%)
Oct 04, 2019 24.58 24.97 24.54 24.97 4,500 +0.20(+0.80%)
Oct 03, 2019 24.63 25.06 24.44 24.77 7,039 +0.01(+0.03%)
Oct 02, 2019 24.82 24.94 24.50 24.76 4,907 +0.25(+1.04%)
Oct 01, 2019 24.04 24.88 24.04 24.51 13,613 +0.29(+1.22%)
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%)
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.