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 (%)
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%)
Feb 01, 2017 23.99 24.79 23.99 24.79 12,633 +0.59(+2.44%)
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%)
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.