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 (%)
Jan 31, 2017 24.77 24.77 24.13 24.20 16,477 +0.49(+2.07%)
Jan 30, 2017 24.11 24.31 23.68 23.71 7,378 -0.15(-0.63%)
Jan 27, 2017 23.62 24.04 23.62 23.86 7,244 +0.22(+0.93%)
Jan 26, 2017 23.49 23.97 23.19 23.64 16,244 -0.55(-2.27%)
Jan 25, 2017 23.81 24.19 23.53 24.19 15,352 -0.07(-0.30%)
Jan 24, 2017 24.55 24.96 24.13 24.26 65,250 -0.39(-1.57%)
Jan 23, 2017 24.33 24.72 24.05 24.65 38,518 +0.90(+3.79%)
Jan 20, 2017 23.81 24.30 23.53 23.75 22,556 +0.06(+0.25%)
Jan 19, 2017 23.13 23.72 23.13 23.69 18,146 -0.02(-0.08%)
Jan 18, 2017 24.39 24.44 23.50 23.71 16,613 -0.49(-2.02%)
Jan 17, 2017 24.19 24.58 24.10 24.20 30,664 +0.60(+2.54%)
Jan 13, 2017 23.60 23.60 23.60 0 -0.03(-0.13%)
Jan 12, 2017 24.10 24.49 23.50 23.63 19,084 -0.07(-0.30%)
Jan 11, 2017 23.30 23.70 22.88 23.70 10,546 +0.15(+0.64%)
Jan 10, 2017 23.68 24.19 23.19 23.55 46,691 +0.18(+0.77%)
Jan 09, 2017 23.40 23.88 23.00 23.37 72,404 +0.43(+1.87%)
Jan 06, 2017 23.70 23.70 22.38 22.94 50,566 -0.89(-3.73%)
Jan 05, 2017 22.66 23.90 22.66 23.83 30,280 +1.60(+7.20%)
Jan 04, 2017 21.76 22.28 21.50 22.23 33,433 +0.97(+4.56%)
Jan 03, 2017 20.81 22.26 20.81 21.26 52,392 +0.56(+2.71%)
Dec 30, 2016 20.70 20.70 20.70 0 -0.35(-1.66%)
Dec 29, 2016 19.30 22.00 19.30 21.05 42,031 +1.51(+7.73%)
Dec 28, 2016 18.76 19.86 18.23 19.54 48,855 -7.13(-26.73%)
Dec 27, 2016 26.40 26.68 25.99 26.67 30,809 +0.71(+2.73%)
Dec 23, 2016 25.96 25.96 25.96 0 +0.01(+0.04%)
Dec 22, 2016 25.64 26.53 25.34 25.95 26,136 +0.15(+0.58%)
Dec 21, 2016 26.01 26.88 25.32 25.80 27,486 +0.08(+0.31%)
Dec 20, 2016 25.54 26.26 25.23 25.72 21,557 -0.13(-0.50%)
Dec 19, 2016 26.03 26.21 25.66 25.85 9,472 -0.33(-1.26%)
Dec 16, 2016 26.31 26.35 25.51 26.18 25,679 -0.19(-0.72%)
Dec 15, 2016 27.49 27.49 25.72 26.37 52,387 -1.50(-5.38%)
Dec 14, 2016 29.42 29.74 27.87 27.87 33,872 -1.30(-4.44%)
Dec 13, 2016 29.32 29.56 28.84 29.17 11,658 +0.16(+0.53%)
Dec 12, 2016 29.06 29.72 28.86 29.01 13,043 +0.17(+0.59%)
Dec 09, 2016 29.61 29.90 28.81 28.84 20,915 -1.30(-4.31%)
Dec 08, 2016 29.78 30.23 29.75 30.14 14,827 +0.13(+0.43%)
Dec 07, 2016 30.52 30.79 29.86 30.01 28,532 -0.40(-1.32%)
Dec 06, 2016 30.49 30.90 30.18 30.41 29,594 -0.17(-0.56%)
Dec 05, 2016 30.54 30.59 29.63 30.58 6,722 -0.06(-0.20%)
Dec 02, 2016 29.70 30.74 29.70 30.64 16,603 +1.25(+4.25%)
Dec 01, 2016 29.21 29.61 28.27 29.39 21,323 +0.53(+1.84%)
Nov 30, 2016 29.76 29.76 28.59 28.86 14,146 -0.55(-1.87%)
Nov 29, 2016 28.55 29.53 28.21 29.41 5,210 +0.06(+0.20%)
Nov 28, 2016 28.06 29.71 28.06 29.35 48,379 +1.30(+4.63%)
Nov 25, 2016 28.56 28.59 27.80 28.05 11,306 -0.38(-1.34%)
Nov 23, 2016 28.43 28.43 28.43 0 -1.25(-4.21%)
Nov 22, 2016 29.70 29.90 29.10 29.68 14,795 +0.48(+1.65%)
Nov 21, 2016 28.86 29.89 28.81 29.20 12,396 +0.68(+2.38%)
Nov 18, 2016 28.47 28.71 27.73 28.52 16,119 -0.47(-1.62%)
Nov 17, 2016 30.45 30.45 28.75 28.99 20,993 -1.26(-4.17%)
Nov 16, 2016 30.74 31.13 29.90 30.25 19,761 -0.36(-1.18%)
Nov 15, 2016 29.02 30.61 29.02 30.61 19,865 +1.72(+5.95%)
Nov 14, 2016 29.01 29.21 27.18 28.89 98,666 -0.35(-1.20%)
Nov 11, 2016 31.06 31.20 28.66 29.24 46,978 -2.00(-6.40%)
Nov 10, 2016 33.88 33.88 31.16 31.24 52,637 -2.66(-7.85%)
Nov 09, 2016 33.98 35.89 33.67 33.90 26,910 +0.39(+1.16%)
Nov 08, 2016 33.59 34.27 33.47 33.51 11,637 -0.25(-0.74%)
Nov 07, 2016 33.87 33.87 33.15 33.76 14,749 -1.14(-3.27%)
Nov 04, 2016 35.46 35.46 34.57 34.90 4,610 -0.58(-1.63%)
Nov 03, 2016 35.44 35.60 34.68 35.48 11,613 -0.00(-0.00%)
Nov 02, 2016 36.53 37.01 35.48 35.48 21,554 -0.26(-0.73%)
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.