December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.82 USD -0.59 (-1.75%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 44.53 45.00 44.23 45.00 45,734 +0.59(+1.33%)
Jul 29, 2016 43.07 44.60 43.04 44.41 76,599 +1.75(+4.10%)
Jul 28, 2016 42.96 43.36 41.85 42.66 44,131 +0.50(+1.19%)
Jul 27, 2016 40.52 42.30 40.09 42.16 27,199 +2.09(+5.22%)
Jul 26, 2016 39.07 40.17 39.07 40.07 50,798 +1.03(+2.64%)
Jul 25, 2016 40.54 40.57 38.86 39.04 47,783 -1.85(-4.52%)
Jul 22, 2016 40.18 40.97 40.04 40.89 58,190 +0.11(+0.28%)
Jul 21, 2016 39.34 41.07 39.31 40.78 60,300 +1.24(+3.12%)
Jul 20, 2016 41.95 41.95 39.32 39.54 111,351 -3.12(-7.31%)
Jul 19, 2016 43.05 43.59 42.66 42.66 45,605 -1.01(-2.31%)
Jul 18, 2016 43.68 44.14 43.01 43.67 28,900 -0.13(-0.30%)
Jul 15, 2016 44.00 44.85 43.70 43.80 49,812 -0.89(-1.99%)
Jul 14, 2016 43.96 45.50 43.50 44.69 48,751 -0.09(-0.20%)
Jul 13, 2016 43.63 44.87 43.52 44.78 56,527 +1.63(+3.78%)
Jul 12, 2016 44.80 45.24 43.08 43.15 90,273 -1.38(-3.10%)
Jul 11, 2016 42.66 44.68 42.55 44.53 96,990 +1.77(+4.14%)
Jul 08, 2016 42.78 42.86 41.47 42.76 90,479 +0.14(+0.33%)
Jul 07, 2016 44.66 44.66 42.32 42.62 125,106 -2.02(-4.53%)
Jul 06, 2016 43.45 44.76 43.26 44.64 108,699 +2.03(+4.76%)
Jul 05, 2016 41.89 42.87 41.40 42.61 117,383 +1.61(+3.93%)
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.