December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.35 USD -0.47 (-1.43%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.33 22.76 22.33 22.67 3,144 +0.15(+0.65%)
Jun 29, 2017 22.79 22.79 22.28 22.52 12,936 -0.47(-2.04%)
Jun 28, 2017 22.78 22.99 22.55 22.99 98,079 +0.49(+2.18%)
Jun 27, 2017 22.50 22.71 22.34 22.50 27,196 -0.10(-0.44%)
Jun 26, 2017 22.50 22.60 22.04 22.60 9,771 -0.05(-0.22%)
Jun 23, 2017 22.50 22.65 22.40 22.65 6,045 +0.36(+1.64%)
Jun 22, 2017 22.00 22.38 22.00 22.29 4,255 +0.36(+1.62%)
Jun 21, 2017 21.63 21.94 21.62 21.93 5,404 +0.38(+1.79%)
Jun 20, 2017 21.57 21.57 21.51 21.55 2,607 -0.14(-0.67%)
Jun 19, 2017 21.67 21.90 21.59 21.69 5,925 -0.08(-0.35%)
Jun 16, 2017 21.80 21.96 21.61 21.77 6,781 -0.18(-0.83%)
Jun 15, 2017 21.69 22.08 21.69 21.95 7,185 +0.13(+0.61%)
Jun 14, 2017 23.32 23.32 21.60 21.82 11,922 -0.92(-4.06%)
Jun 13, 2017 22.36 22.76 22.20 22.74 8,990 +0.45(+2.02%)
Jun 12, 2017 22.07 22.29 22.00 22.29 5,186 +0.28(+1.27%)
Jun 09, 2017 22.16 22.22 21.95 22.01 7,939 -0.27(-1.23%)
Jun 08, 2017 22.24 22.42 22.04 22.29 6,133 -0.41(-1.78%)
Jun 07, 2017 22.85 22.85 22.40 22.69 6,821 -0.16(-0.70%)
Jun 06, 2017 21.96 22.85 21.96 22.85 13,226 +1.21(+5.59%)
Jun 05, 2017 21.87 21.87 21.41 21.64 11,392 +0.06(+0.28%)
Jun 02, 2017 21.51 21.78 21.34 21.58 8,395 +0.27(+1.27%)
Jun 01, 2017 21.25 21.39 21.25 21.31 5,307 -0.12(-0.57%)
May 31, 2017 21.54 21.70 21.35 21.43 7,293 -0.02(-0.08%)
May 30, 2017 21.66 21.92 21.45 21.45 10,151 -0.38(-1.74%)
May 26, 2017 22.28 22.28 21.83 21.83 21,005 +0.03(+0.14%)
May 25, 2017 21.86 21.99 21.62 21.80 11,526 -0.12(-0.56%)
May 24, 2017 21.68 21.96 21.33 21.92 11,257 +0.21(+0.98%)
May 23, 2017 22.59 22.72 21.61 21.71 20,806 -0.79(-3.51%)
May 22, 2017 22.44 22.71 22.35 22.50 24,949 +0.23(+1.03%)
May 19, 2017 22.33 22.43 22.16 22.27 17,069 +0.09(+0.41%)
May 18, 2017 22.50 22.50 21.88 22.18 14,425 -0.31(-1.38%)
May 17, 2017 23.05 23.10 22.42 22.49 21,182 +0.19(+0.85%)
May 16, 2017 22.34 22.46 22.08 22.30 10,588 +0.26(+1.18%)
May 15, 2017 22.50 22.55 21.70 22.04 19,497 +0.12(+0.53%)
May 12, 2017 21.87 22.15 21.82 21.92 10,797 +0.15(+0.70%)
May 11, 2017 21.10 21.78 20.84 21.77 13,303 +0.58(+2.74%)
May 10, 2017 20.98 21.22 20.81 21.19 11,464 +0.48(+2.32%)
May 09, 2017 20.52 20.71 20.28 20.71 25,476 +0.11(+0.53%)
May 08, 2017 20.67 21.05 20.36 20.60 14,218 -0.22(-1.06%)
May 05, 2017 20.39 20.93 20.39 20.82 12,888 +0.51(+2.51%)
May 04, 2017 21.00 21.07 20.24 20.31 21,201 -1.14(-5.31%)
May 03, 2017 21.42 21.69 21.16 21.45 6,957 -0.08(-0.38%)
May 02, 2017 21.69 21.83 21.50 21.53 8,534 -0.16(-0.73%)
May 01, 2017 22.25 22.25 21.30 21.69 11,548 -0.43(-1.94%)
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%)
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.