December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

31.90 USD -1.15 (-3.48%)
Official Closing Price Updated: 4:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.29 34.82 34.28 34.74 9,814 +0.50(+1.46%)
Oct 28, 2016 34.28 34.51 33.74 34.24 14,690 -0.10(-0.28%)
Oct 27, 2016 35.05 35.05 34.24 34.34 7,477 -0.30(-0.88%)
Oct 26, 2016 35.49 35.73 34.52 34.64 8,405 -0.85(-2.40%)
Oct 25, 2016 35.05 35.86 34.95 35.49 18,826 +0.43(+1.23%)
Oct 24, 2016 35.77 35.82 34.67 35.06 11,344 -0.61(-1.71%)
Oct 21, 2016 35.86 35.86 34.18 35.67 9,045 -0.20(-0.56%)
Oct 20, 2016 36.12 36.15 35.51 35.87 3,737 -0.33(-0.91%)
Oct 19, 2016 35.52 36.49 35.52 36.20 19,339 +0.90(+2.55%)
Oct 18, 2016 34.53 35.36 34.24 35.30 11,897 +1.16(+3.40%)
Oct 17, 2016 34.13 34.43 34.11 34.14 12,865 +0.17(+0.50%)
Oct 14, 2016 34.25 34.84 33.97 33.97 11,115 -0.35(-1.02%)
Oct 13, 2016 33.88 35.47 33.88 34.32 23,791 +0.36(+1.06%)
Oct 12, 2016 33.36 34.08 33.36 33.96 16,481 +0.65(+1.95%)
Oct 11, 2016 33.82 34.05 33.27 33.31 17,146 -0.74(-2.17%)
Oct 10, 2016 33.73 34.49 33.73 34.05 11,552 +0.52(+1.55%)
Oct 07, 2016 33.42 34.61 33.09 33.53 15,903 +0.64(+1.95%)
Oct 06, 2016 33.62 33.88 32.87 32.89 28,443 -1.58(-4.58%)
Oct 05, 2016 34.78 34.94 33.56 34.47 55,392 +0.04(+0.12%)
Oct 04, 2016 37.32 37.32 33.98 34.43 63,176 -3.24(-8.60%)
Oct 03, 2016 38.11 38.12 37.20 37.67 14,823 -0.65(-1.69%)
Sep 30, 2016 38.84 39.18 38.27 38.31 7,896 -0.23(-0.58%)
Sep 29, 2016 38.71 39.53 37.87 38.54 14,507 -0.47(-1.20%)
Sep 28, 2016 37.56 39.12 37.52 39.01 9,188 +0.96(+2.51%)
Sep 27, 2016 39.00 39.00 37.95 38.05 17,751 -1.29(-3.27%)
Sep 26, 2016 39.91 40.44 39.05 39.34 13,532 -0.75(-1.87%)
Sep 23, 2016 40.68 40.68 39.70 40.09 12,964 -1.17(-2.84%)
Sep 22, 2016 41.57 42.60 40.97 41.26 29,958 -0.35(-0.84%)
Sep 21, 2016 39.05 41.61 39.05 41.61 29,713 +2.63(+6.75%)
Sep 20, 2016 37.14 39.12 37.14 38.98 16,284 +0.16(+0.41%)
Sep 19, 2016 39.10 39.63 38.78 38.82 4,789 -0.07(-0.18%)
Sep 16, 2016 39.02 39.80 38.53 38.89 24,173 -0.64(-1.62%)
Sep 15, 2016 39.67 40.37 38.88 39.53 15,913 +0.06(+0.15%)
Sep 14, 2016 39.59 40.36 39.32 39.47 25,896 +0.31(+0.79%)
Sep 13, 2016 40.87 40.87 38.81 39.16 21,168 -1.62(-3.97%)
Sep 12, 2016 38.89 40.80 37.80 40.78 45,048 +1.20(+3.03%)
Sep 09, 2016 41.33 41.33 39.49 39.58 28,829 -2.15(-5.15%)
Sep 08, 2016 42.10 42.35 41.50 41.73 31,196 -0.46(-1.09%)
Sep 07, 2016 43.29 43.34 41.54 42.19 44,271 -0.77(-1.79%)
Sep 06, 2016 41.49 43.11 41.49 42.96 72,890 +2.23(+5.48%)
Sep 02, 2016 38.96 40.73 40.73 40.73 114,900 +2.69(+7.07%)
Sep 01, 2016 36.85 38.34 36.36 38.04 70,020 +0.97(+2.62%)
Aug 31, 2016 37.26 37.70 36.36 37.07 104,678 -0.63(-1.67%)
Aug 30, 2016 39.45 39.61 37.36 37.70 65,334 -2.13(-5.34%)
Aug 29, 2016 40.13 40.18 39.64 39.83 35,492 -0.58(-1.45%)
Aug 26, 2016 40.45 42.62 39.75 40.41 88,798 +0.67(+1.69%)
Aug 25, 2016 38.50 39.96 37.68 39.74 55,594 +1.04(+2.69%)
Aug 24, 2016 41.14 41.25 38.27 38.70 110,890 -3.02(-7.24%)
Aug 23, 2016 42.83 43.34 41.70 41.72 22,574 -0.74(-1.74%)
Aug 22, 2016 43.47 43.47 42.13 42.46 82,068 -1.52(-3.46%)
Aug 19, 2016 44.76 44.76 43.66 43.98 38,248 -1.20(-2.66%)
Aug 18, 2016 44.35 45.30 44.35 45.18 31,707 +0.92(+2.08%)
Aug 17, 2016 45.15 45.15 43.34 44.26 68,076 -1.09(-2.40%)
Aug 16, 2016 45.20 45.53 44.96 45.35 46,995 +0.52(+1.16%)
Aug 15, 2016 44.68 45.29 44.63 44.83 43,099 +0.39(+0.87%)
Aug 12, 2016 44.78 45.61 44.30 44.45 36,596 +0.28(+0.62%)
Aug 11, 2016 44.61 45.41 44.16 44.17 32,411 -0.25(-0.56%)
Aug 10, 2016 44.55 44.62 43.29 44.42 48,084 +1.37(+3.18%)
Aug 09, 2016 42.87 43.32 42.85 43.05 10,996 +0.47(+1.10%)
Aug 08, 2016 42.36 43.20 42.35 42.58 37,039 +0.01(+0.02%)
Aug 05, 2016 43.77 43.77 42.08 42.57 50,311 -2.12(-4.74%)
Aug 04, 2016 44.36 44.96 44.30 44.69 24,204 +0.43(+0.97%)
Aug 03, 2016 44.24 44.36 43.71 44.26 36,975 -0.27(-0.61%)
Aug 02, 2016 45.34 45.90 44.50 44.53 80,490 -0.47(-1.04%)
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.