December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

33.74 USD +1.57 (+4.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.90 27.20 26.18 26.18 11,337 -1.32(-4.82%)
Apr 29, 2020 26.83 27.50 26.75 27.50 6,794 +0.64(+2.37%)
Apr 28, 2020 26.29 27.10 26.29 26.86 7,066 -0.14(-0.50%)
Apr 27, 2020 26.90 27.06 26.54 27.00 11,791 +0.41(+1.54%)
Apr 24, 2020 26.78 27.00 25.70 26.59 10,400 +0.27(+1.03%)
Apr 23, 2020 25.98 27.36 25.82 26.32 26,832 +0.57(+2.21%)
Apr 22, 2020 25.08 25.75 25.00 25.75 13,347 +1.78(+7.43%)
Apr 21, 2020 23.33 24.08 23.33 23.97 3,679 -0.31(-1.28%)
Apr 20, 2020 22.64 24.47 22.64 24.28 14,832 +0.90(+3.85%)
Apr 17, 2020 23.95 24.05 23.38 23.38 6,600 -1.19(-4.84%)
Apr 16, 2020 24.25 24.84 24.06 24.57 7,714 +0.40(+1.65%)
Apr 15, 2020 23.75 24.69 23.07 24.17 27,090 -0.64(-2.58%)
Apr 14, 2020 25.14 26.46 24.27 24.81 20,177 +0.20(+0.83%)
Apr 13, 2020 22.89 24.82 22.38 24.61 13,851 +1.75(+7.68%)
Apr 09, 2020 21.99 23.00 21.68 22.85 16,900 +1.88(+8.97%)
Apr 08, 2020 20.84 21.10 20.61 20.97 34,574 +0.39(+1.90%)
Apr 07, 2020 21.13 21.27 20.49 20.58 3,600 -0.05(-0.22%)
Apr 06, 2020 20.49 21.00 20.49 20.63 10,014 +0.90(+4.56%)
Apr 03, 2020 20.10 20.50 19.54 19.73 2,100 -0.34(-1.72%)
Apr 02, 2020 19.53 20.69 19.35 20.07 2,133 +1.10(+5.80%)
Apr 01, 2020 18.79 19.61 18.60 18.97 9,810 +0.65(+3.57%)
Mar 31, 2020 19.28 19.75 18.21 18.32 23,389 -1.20(-6.16%)
Mar 30, 2020 19.57 20.24 18.81 19.52 15,776 +0.45(+2.36%)
Mar 27, 2020 20.18 20.28 19.07 19.07 13,300 -1.96(-9.32%)
Mar 26, 2020 21.21 21.90 20.70 21.03 24,794 -0.26(-1.22%)
Mar 25, 2020 19.74 21.49 19.25 21.29 21,349 +2.43(+12.88%)
Mar 24, 2020 18.98 19.89 17.93 18.86 14,332 +1.49(+8.58%)
Mar 23, 2020 16.37 17.56 15.95 17.37 115,432 +1.12(+6.89%)
Mar 20, 2020 18.20 18.76 16.15 16.25 25,700 -1.81(-10.02%)
Mar 19, 2020 16.48 18.74 16.22 18.06 12,236 +1.84(+11.35%)
Mar 18, 2020 19.29 19.29 16.17 16.22 15,376 -2.93(-15.31%)
Mar 17, 2020 17.31 19.93 17.29 19.15 28,306 +2.49(+14.95%)
Mar 16, 2020 12.55 17.07 12.55 16.66 34,346 +2.23(+15.46%)
Mar 13, 2020 18.57 18.57 13.67 14.43 32,300 -3.24(-18.34%)
Mar 12, 2020 18.92 19.37 16.88 17.67 55,213 -3.21(-15.37%)
Mar 11, 2020 22.38 22.50 20.66 20.88 12,087 -1.83(-8.06%)
Mar 10, 2020 23.25 23.42 22.35 22.71 8,007 +0.35(+1.57%)
Mar 09, 2020 22.88 23.70 22.36 22.36 13,756 -2.28(-9.25%)
Mar 06, 2020 25.50 25.72 24.21 24.64 20,900 -0.53(-2.11%)
Mar 05, 2020 25.10 25.30 24.93 25.17 7,208 +0.32(+1.29%)
Mar 04, 2020 25.18 25.18 24.46 24.85 7,226 +0.33(+1.35%)
Mar 03, 2020 23.86 25.53 23.60 24.52 20,202 +1.14(+4.88%)
Mar 02, 2020 23.35 23.58 22.84 23.38 5,077 +0.79(+3.50%)
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%)
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.