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 (%)
Apr 28, 2017 21.83 22.49 21.83 22.12 25,485 +0.19(+0.87%)
Apr 27, 2017 22.00 22.02 21.54 21.93 12,750 -0.09(-0.41%)
Apr 26, 2017 21.91 22.27 21.46 22.02 24,312 -0.04(-0.18%)
Apr 25, 2017 22.86 22.86 21.72 22.06 23,457 -1.02(-4.42%)
Apr 24, 2017 23.26 23.26 22.98 23.08 39,591 -0.47(-2.00%)
Apr 21, 2017 23.34 23.68 23.34 23.55 38,932 +0.20(+0.86%)
Apr 20, 2017 23.23 23.67 23.18 23.35 10,873 +0.11(+0.47%)
Apr 19, 2017 23.83 23.83 23.00 23.24 13,824 -0.58(-2.43%)
Apr 18, 2017 24.28 24.32 23.79 23.82 23,001 -0.63(-2.58%)
Apr 17, 2017 24.70 24.71 23.94 24.45 15,382 -0.22(-0.89%)
Apr 13, 2017 25.13 25.13 24.63 24.67 5,220 -0.37(-1.48%)
Apr 12, 2017 24.90 25.14 24.67 25.04 7,077 +0.24(+0.97%)
Apr 11, 2017 24.49 24.90 24.35 24.80 7,109 +0.60(+2.48%)
Apr 10, 2017 24.15 24.29 23.94 24.20 9,491 +0.05(+0.21%)
Apr 07, 2017 24.49 24.70 23.99 24.15 15,036 -0.05(-0.21%)
Apr 06, 2017 24.08 24.26 23.83 24.20 7,812 +0.18(+0.75%)
Apr 05, 2017 23.86 24.29 23.76 24.02 5,706 -0.18(-0.74%)
Apr 04, 2017 24.49 24.49 23.96 24.20 9,605 +0.03(+0.12%)
Apr 03, 2017 23.90 24.17 23.90 24.17 1,072 +0.30(+1.26%)
Mar 31, 2017 23.42 24.06 23.42 23.87 2,588 +0.25(+1.08%)
Mar 30, 2017 23.98 23.98 23.58 23.62 3,617 -0.28(-1.19%)
Mar 29, 2017 23.79 23.91 23.79 23.90 1,894 +0.14(+0.59%)
Mar 28, 2017 23.99 24.48 23.30 23.76 8,405 -0.28(-1.16%)
Mar 27, 2017 24.13 24.27 23.86 24.04 3,999 +0.36(+1.52%)
Mar 24, 2017 23.70 24.00 23.68 23.68 4,357 -0.08(-0.34%)
Mar 23, 2017 24.47 24.47 23.58 23.76 4,118 -0.42(-1.74%)
Mar 22, 2017 24.50 24.57 24.09 24.18 2,716 -0.11(-0.45%)
Mar 21, 2017 24.28 24.60 24.23 24.29 5,482 +0.11(+0.44%)
Mar 20, 2017 23.96 24.25 23.65 24.18 7,564 +0.37(+1.57%)
Mar 17, 2017 24.26 24.72 23.48 23.81 11,252 -0.35(-1.45%)
Mar 16, 2017 24.74 25.18 24.10 24.16 8,776 +0.05(+0.21%)
Mar 15, 2017 22.26 24.25 22.23 24.11 23,964 +1.97(+8.90%)
Mar 14, 2017 23.16 23.36 22.14 22.14 6,233 -1.01(-4.36%)
Mar 13, 2017 22.81 23.37 22.81 23.15 14,297 +0.64(+2.84%)
Mar 10, 2017 21.56 22.51 21.50 22.51 24,861 +1.01(+4.70%)
Mar 09, 2017 21.82 21.82 21.41 21.50 9,020 -0.21(-0.97%)
Mar 08, 2017 21.51 21.96 21.51 21.71 19,289 -0.21(-0.96%)
Mar 07, 2017 21.76 22.10 21.52 21.92 23,191 +0.13(+0.60%)
Mar 06, 2017 22.86 22.86 21.71 21.79 12,307 -0.99(-4.35%)
Mar 03, 2017 22.45 22.97 22.00 22.78 17,712 +0.29(+1.29%)
Mar 02, 2017 23.63 23.65 22.40 22.49 32,723 -1.48(-6.17%)
Mar 01, 2017 23.00 23.97 22.83 23.97 21,788 +0.58(+2.48%)
Feb 28, 2017 23.69 24.10 23.38 23.39 34,241 -0.20(-0.85%)
Feb 27, 2017 25.51 26.09 23.58 23.59 28,200 -1.93(-7.56%)
Feb 24, 2017 26.34 26.57 25.52 25.52 28,814 -0.55(-2.11%)
Feb 23, 2017 26.63 26.63 26.07 26.07 14,938 +0.19(+0.73%)
Feb 22, 2017 26.33 26.33 25.50 25.88 14,611 -0.49(-1.86%)
Feb 21, 2017 26.49 26.50 25.87 26.37 21,603 -0.20(-0.75%)
Feb 17, 2017 26.57 26.57 26.57 0 -0.50(-1.85%)
Feb 16, 2017 26.86 27.17 26.76 27.07 25,743 +0.81(+3.08%)
Feb 15, 2017 26.37 26.50 26.17 26.26 5,194 -0.24(-0.91%)
Feb 14, 2017 26.40 26.64 26.00 26.50 21,704 +0.09(+0.34%)
Feb 13, 2017 26.36 26.51 26.20 26.41 9,798 -0.18(-0.68%)
Feb 10, 2017 25.87 26.60 25.87 26.59 5,630 +0.73(+2.82%)
Feb 09, 2017 26.80 26.80 25.86 25.86 44,813 -0.77(-2.89%)
Feb 08, 2017 26.71 27.17 26.30 26.63 24,288 +0.22(+0.83%)
Feb 07, 2017 26.65 27.11 26.41 26.41 16,674 -0.45(-1.68%)
Feb 06, 2017 25.53 26.86 25.47 26.86 21,769 +1.69(+6.70%)
Feb 03, 2017 25.37 25.38 25.00 25.17 11,017 +0.27(+1.09%)
Feb 02, 2017 24.97 25.31 24.80 24.90 15,458 +0.11(+0.44%)
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.