December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.52 USD -1.46 (-4.30%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.31 23.31 23.31 0 +0.02(+0.09%)
Dec 28, 2017 23.30 23.46 23.05 23.29 29,312 +0.03(+0.13%)
Dec 27, 2017 23.26 23.46 23.11 23.26 18,185 +0.15(+0.65%)
Dec 26, 2017 23.06 23.34 22.81 23.11 47,876 +0.37(+1.63%)
Dec 22, 2017 22.61 22.77 22.46 22.74 13,432 +0.28(+1.22%)
Dec 21, 2017 22.30 22.58 22.29 22.46 9,350 +0.24(+1.10%)
Dec 20, 2017 21.86 22.24 21.59 22.22 33,265 +0.50(+2.29%)
Dec 19, 2017 21.54 21.79 21.54 21.72 7,202 +0.17(+0.80%)
Dec 18, 2017 21.42 21.69 21.41 21.55 11,438 +0.35(+1.65%)
Dec 15, 2017 21.48 21.48 21.20 21.20 9,804 -0.06(-0.28%)
Dec 14, 2017 21.37 21.37 21.13 21.26 9,528 +0.00(+0.00%)
Dec 13, 2017 20.46 21.30 20.46 21.26 10,193 +0.68(+3.30%)
Dec 12, 2017 20.53 20.59 20.38 20.58 5,205 +0.03(+0.15%)
Dec 11, 2017 20.34 20.64 20.34 20.55 8,128 +0.01(+0.05%)
Dec 08, 2017 20.35 20.54 20.35 20.54 16,609 +0.26(+1.28%)
Dec 07, 2017 20.47 20.47 20.27 20.28 18,227 -0.31(-1.51%)
Dec 06, 2017 20.68 20.75 20.59 20.59 10,907 -0.16(-0.77%)
Dec 05, 2017 21.12 21.12 20.59 20.75 24,179 -0.26(-1.24%)
Dec 04, 2017 21.41 21.41 21.01 21.01 4,579 -0.42(-1.96%)
Dec 01, 2017 21.48 21.48 21.14 21.43 12,982 +0.35(+1.66%)
Nov 30, 2017 21.11 21.37 21.00 21.08 9,165 -0.22(-1.01%)
Nov 29, 2017 21.62 21.75 21.27 21.30 11,439 -0.46(-2.14%)
Nov 28, 2017 21.90 21.93 21.76 21.76 9,527 -0.17(-0.78%)
Nov 27, 2017 22.00 22.00 21.79 21.93 17,303 +0.03(+0.14%)
Nov 24, 2017 22.07 22.17 21.88 21.90 5,472 -0.14(-0.64%)
Nov 22, 2017 22.08 22.16 21.92 22.04 10,569 +0.31(+1.43%)
Nov 21, 2017 21.65 21.99 21.65 21.73 10,366 +0.21(+0.98%)
Nov 20, 2017 21.74 21.87 21.50 21.52 13,609 -0.25(-1.15%)
Nov 17, 2017 21.45 21.85 21.45 21.77 10,569 +0.34(+1.56%)
Nov 16, 2017 21.49 21.61 21.40 21.43 8,154 +0.02(+0.10%)
Nov 15, 2017 21.54 21.54 21.35 21.41 16,090 +0.03(+0.16%)
Nov 14, 2017 21.60 21.63 21.36 21.38 15,983 -0.23(-1.06%)
Nov 13, 2017 21.89 21.89 21.58 21.61 17,928 -0.20(-0.92%)
Nov 10, 2017 22.12 22.25 21.76 21.81 10,316 -0.34(-1.56%)
Nov 09, 2017 22.10 22.17 22.04 22.16 12,656 +0.16(+0.70%)
Nov 08, 2017 22.27 22.36 22.00 22.00 18,751 -0.03(-0.14%)
Nov 07, 2017 22.15 22.32 21.81 22.03 19,558 -0.05(-0.22%)
Nov 06, 2017 21.83 22.27 21.83 22.08 13,042 +0.46(+2.13%)
Nov 03, 2017 21.91 21.91 21.50 21.62 7,741 -0.11(-0.51%)
Nov 02, 2017 21.72 22.00 21.72 21.73 7,994 +0.03(+0.14%)
Nov 01, 2017 21.89 22.06 21.70 21.70 17,746 +0.20(+0.93%)
Oct 31, 2017 22.00 22.00 21.50 21.50 14,791 -0.42(-1.92%)
Oct 30, 2017 21.99 21.74 21.92 37,985 +0.16(+0.74%)
Oct 27, 2017 21.58 21.79 21.40 21.76 23,744 +0.18(+0.84%)
Oct 26, 2017 21.90 21.90 21.51 21.58 23,958 -0.30(-1.38%)
Oct 25, 2017 22.30 22.30 21.73 21.88 6,860 -0.34(-1.53%)
Oct 24, 2017 22.44 22.52 22.22 22.22 4,442 -0.25(-1.11%)
Oct 23, 2017 22.61 22.99 22.27 22.47 9,387 -0.31(-1.37%)
Oct 20, 2017 22.85 22.86 22.65 22.78 6,667 -0.21(-0.90%)
Oct 19, 2017 23.08 23.15 22.90 22.99 5,029 +0.06(+0.26%)
Oct 18, 2017 23.09 23.10 22.93 22.93 6,311 -0.16(-0.69%)
Oct 17, 2017 22.92 23.10 22.86 23.09 4,122 +0.10(+0.43%)
Oct 16, 2017 23.66 23.77 22.97 22.99 7,194 -0.86(-3.61%)
Oct 13, 2017 23.92 23.92 23.62 23.85 4,727 +0.01(+0.04%)
Oct 12, 2017 24.02 24.02 23.78 23.84 5,016 -0.18(-0.75%)
Oct 11, 2017 23.76 24.06 23.68 24.02 7,214 +0.34(+1.43%)
Oct 10, 2017 24.08 24.18 23.67 23.68 13,854 -0.30(-1.25%)
Oct 09, 2017 23.76 23.98 23.70 23.98 21,189 +0.39(+1.65%)
Oct 06, 2017 23.03 23.61 22.86 23.59 4,677 +0.40(+1.72%)
Oct 05, 2017 23.38 23.38 23.08 23.19 7,310 -0.12(-0.53%)
Oct 04, 2017 23.25 23.44 23.21 23.31 6,710 +0.03(+0.14%)
Oct 03, 2017 23.12 23.32 23.06 23.28 4,285 +0.35(+1.53%)
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.