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 (%)
Sep 29, 2017 23.03 23.44 22.94 22.96 3,524 -0.22(-0.95%)
Sep 28, 2017 22.77 23.18 22.77 23.18 9,713 +0.33(+1.44%)
Sep 27, 2017 22.96 23.08 22.55 22.85 14,191 -0.21(-0.91%)
Sep 26, 2017 23.35 23.53 23.06 23.06 4,428 -0.56(-2.38%)
Sep 25, 2017 23.12 23.67 23.01 23.62 11,378 +0.49(+2.13%)
Sep 22, 2017 22.96 23.20 22.90 23.13 31,206 +0.17(+0.73%)
Sep 21, 2017 22.75 23.07 22.45 22.96 15,819 -0.01(-0.04%)
Sep 20, 2017 23.34 23.93 22.92 22.97 19,977 -0.47(-2.01%)
Sep 19, 2017 23.29 23.44 23.29 23.44 4,737 +0.39(+1.69%)
Sep 18, 2017 23.37 23.37 23.00 23.05 6,951 -0.45(-1.91%)
Sep 15, 2017 23.92 23.92 23.50 23.50 8,155 -0.42(-1.76%)
Sep 14, 2017 23.76 23.92 23.74 23.92 4,180 +0.26(+1.10%)
Sep 13, 2017 23.84 23.93 23.66 23.66 6,760 -0.39(-1.62%)
Sep 12, 2017 23.71 24.09 23.69 24.05 5,536 +0.34(+1.43%)
Sep 11, 2017 24.34 24.35 24.34 23.71 19,506 -1.00(-4.05%)
Sep 08, 2017 25.08 25.08 24.67 24.71 14,222 -0.33(-1.32%)
Sep 07, 2017 24.88 25.21 24.88 25.04 6,434 +0.44(+1.79%)
Sep 06, 2017 24.82 25.05 24.43 24.60 7,744 -0.37(-1.48%)
Sep 05, 2017 24.45 24.97 24.44 24.97 12,746 +0.70(+2.87%)
Sep 01, 2017 24.28 24.28 23.97 24.27 19,092 +0.17(+0.72%)
Aug 31, 2017 23.53 24.10 23.53 24.10 12,685 +0.75(+3.21%)
Aug 30, 2017 23.65 23.65 23.30 23.35 7,424 -0.18(-0.76%)
Aug 29, 2017 23.86 24.06 23.34 23.53 25,358 +0.05(+0.21%)
Aug 28, 2017 22.93 23.48 22.91 23.48 25,688 +0.70(+3.07%)
Aug 25, 2017 22.63 22.78 22.57 22.78 4,617 +0.28(+1.24%)
Aug 24, 2017 22.37 22.54 22.36 22.50 6,800 +0.02(+0.09%)
Aug 23, 2017 22.39 22.53 22.29 22.48 15,991 +0.01(+0.04%)
Aug 22, 2017 22.41 22.59 22.30 22.47 5,098 +0.01(+0.06%)
Aug 21, 2017 22.26 22.48 22.25 22.46 6,092 +0.27(+1.21%)
Aug 18, 2017 22.51 22.63 22.12 22.19 8,703 +0.01(+0.05%)
Aug 17, 2017 22.25 22.56 22.18 22.18 11,357 +0.02(+0.09%)
Aug 16, 2017 21.72 22.24 21.72 22.16 3,952 +0.43(+2.00%)
Aug 15, 2017 21.63 21.85 21.53 21.73 6,090 -0.47(-2.12%)
Aug 14, 2017 22.22 22.29 22.01 22.20 9,119 -0.20(-0.91%)
Aug 11, 2017 22.24 22.41 22.05 22.40 15,751 +0.39(+1.77%)
Aug 10, 2017 22.26 22.27 22.01 22.01 15,529 +0.07(+0.32%)
Aug 09, 2017 21.85 22.07 21.71 21.94 7,289 +0.53(+2.47%)
Aug 08, 2017 21.66 21.66 21.32 21.41 3,248 -0.19(-0.87%)
Aug 07, 2017 21.52 21.82 21.50 21.60 4,765 +0.00(+0.00%)
Aug 04, 2017 22.00 22.00 21.50 21.60 14,052 -0.63(-2.85%)
Aug 03, 2017 22.27 22.35 22.16 22.23 7,868 -0.08(-0.34%)
Aug 02, 2017 22.43 22.52 22.27 22.31 11,088 -0.17(-0.76%)
Aug 01, 2017 22.66 22.79 22.40 22.48 10,207 -0.17(-0.75%)
Jul 31, 2017 22.66 22.82 22.60 22.65 12,931 +0.02(+0.09%)
Jul 28, 2017 22.46 22.78 22.46 22.63 7,085 +0.23(+1.03%)
Jul 27, 2017 22.98 22.98 22.40 22.40 2,945 -0.48(-2.09%)
Jul 26, 2017 22.21 22.93 22.21 22.88 7,574 +0.60(+2.68%)
Jul 25, 2017 22.52 22.52 22.28 22.28 4,004 -0.08(-0.36%)
Jul 24, 2017 22.81 22.81 22.26 22.36 6,365 -0.26(-1.15%)
Jul 21, 2017 22.60 22.80 22.39 22.62 11,329 +0.22(+0.98%)
Jul 20, 2017 22.42 22.51 22.35 22.40 2,776 -0.17(-0.75%)
Jul 19, 2017 22.50 22.59 22.30 22.57 5,012 +0.13(+0.58%)
Jul 18, 2017 22.50 22.59 22.28 22.44 7,969 +0.22(+0.99%)
Jul 17, 2017 22.07 22.38 22.07 22.22 4,078 +0.26(+1.18%)
Jul 14, 2017 21.91 22.19 21.91 21.96 3,109 +0.27(+1.24%)
Jul 13, 2017 22.04 22.04 21.65 21.69 5,216 -0.28(-1.26%)
Jul 12, 2017 21.99 22.19 21.90 21.97 4,749 +0.27(+1.22%)
Jul 11, 2017 21.76 21.77 21.47 21.70 5,651 -0.12(-0.55%)
Jul 10, 2017 21.31 21.82 21.31 21.82 3,964 +0.54(+2.54%)
Jul 07, 2017 21.69 21.83 21.22 21.28 10,689 -0.55(-2.51%)
Jul 06, 2017 21.89 21.99 21.70 21.83 7,875 -0.08(-0.37%)
Jul 05, 2017 21.80 21.91 21.68 21.91 13,377 +0.03(+0.14%)
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.