December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

33.41 USD -0.55 (-1.63%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.95 23.08 22.66 22.91 7,075 -0.04(-0.17%)
May 30, 2018 22.72 22.98 22.72 22.95 2,132 +0.27(+1.19%)
May 29, 2018 22.16 22.78 22.16 22.68 9,234 -0.10(-0.44%)
May 25, 2018 22.78 22.78 22.78 0 -0.42(-1.81%)
May 24, 2018 22.95 23.20 22.71 23.20 11,110 +0.49(+2.16%)
May 23, 2018 22.69 22.78 22.51 22.71 8,898 -0.27(-1.17%)
May 22, 2018 22.87 23.10 22.87 22.98 1,700 -0.09(-0.39%)
May 21, 2018 22.90 23.09 22.76 23.07 6,827 +0.23(+1.01%)
May 18, 2018 22.63 22.90 22.60 22.84 5,956 +0.06(+0.26%)
May 17, 2018 22.70 22.85 22.70 22.78 1,537 +0.00(+0.00%)
May 16, 2018 22.58 22.82 22.58 22.78 5,543 +0.01(+0.04%)
May 15, 2018 22.75 22.82 22.54 22.77 8,317 -0.61(-2.61%)
May 14, 2018 23.47 23.52 23.20 23.38 5,273 +0.01(+0.04%)
May 11, 2018 23.53 23.53 23.37 23.37 4,105 -0.10(-0.43%)
May 10, 2018 23.37 23.50 23.34 23.47 12,407 +0.19(+0.82%)
May 09, 2018 23.13 23.45 23.13 23.28 15,315 +0.39(+1.69%)
May 08, 2018 22.91 22.91 22.74 22.89 4,653 -0.16(-0.71%)
May 07, 2018 23.10 23.28 23.01 23.06 15,164 -0.16(-0.71%)
May 04, 2018 23.17 23.28 23.17 23.22 5,344 +0.08(+0.35%)
May 03, 2018 23.24 23.28 23.00 23.14 22,796 +0.06(+0.25%)
May 02, 2018 22.71 23.11 22.71 23.08 6,426 +0.46(+2.04%)
May 01, 2018 22.28 22.62 22.28 22.62 2,975 +0.02(+0.09%)
Apr 30, 2018 22.64 22.72 22.06 22.60 10,361 -0.19(-0.83%)
Apr 27, 2018 22.76 22.81 22.59 22.79 9,061 +0.00(+0.00%)
Apr 26, 2018 22.89 22.99 22.59 22.79 3,391 +0.17(+0.75%)
Apr 25, 2018 22.54 22.82 22.47 22.62 24,794 -0.04(-0.18%)
Apr 24, 2018 22.44 22.70 22.44 22.66 10,205 +0.24(+1.07%)
Apr 23, 2018 22.88 22.92 22.41 22.42 19,821 -0.83(-3.57%)
Apr 20, 2018 23.14 23.25 22.81 23.25 27,561 +0.00(+0.00%)
Apr 19, 2018 23.36 23.45 23.11 23.25 12,202 +0.04(+0.17%)
Apr 18, 2018 23.38 23.55 23.21 23.21 15,073 -0.06(-0.26%)
Apr 17, 2018 22.89 23.35 22.82 23.27 11,793 +0.39(+1.71%)
Apr 16, 2018 22.95 22.95 22.84 22.88 4,318 +0.01(+0.04%)
Apr 13, 2018 22.78 22.92 22.78 22.87 4,545 +0.10(+0.44%)
Apr 12, 2018 22.58 22.77 22.58 22.77 6,289 -0.03(-0.13%)
Apr 11, 2018 22.45 23.03 22.40 22.80 17,989 +0.57(+2.56%)
Apr 10, 2018 22.05 22.35 21.97 22.23 4,213 +0.27(+1.23%)
Apr 09, 2018 21.92 22.10 21.75 21.96 11,532 +0.00(+0.00%)
Apr 06, 2018 21.78 22.05 21.76 21.96 18,197 +0.37(+1.71%)
Apr 05, 2018 21.57 21.63 21.45 21.59 8,166 -0.10(-0.44%)
Apr 04, 2018 21.73 21.73 21.51 21.69 7,390 +0.18(+0.82%)
Apr 03, 2018 21.59 21.65 21.45 21.51 4,460 -0.35(-1.60%)
Apr 02, 2018 21.70 21.87 21.17 21.86 10,455 +0.32(+1.49%)
Mar 29, 2018 21.54 21.54 21.54 0 +0.44(+2.09%)
Mar 28, 2018 21.41 21.41 21.06 21.10 6,249 -0.45(-2.10%)
Mar 27, 2018 21.83 21.95 21.54 21.55 13,176 -0.59(-2.69%)
Mar 26, 2018 22.23 22.37 22.08 22.14 18,253 +0.04(+0.18%)
Mar 23, 2018 22.06 22.29 21.64 22.11 22,952 +0.55(+2.53%)
Mar 22, 2018 21.72 22.01 21.56 21.56 12,134 -0.38(-1.73%)
Mar 21, 2018 21.65 21.94 21.65 21.94 4,250 +0.54(+2.52%)
Mar 20, 2018 21.55 21.55 21.38 21.40 5,732 -0.30(-1.38%)
Mar 19, 2018 21.50 21.70 21.50 21.70 2,867 +0.04(+0.18%)
Mar 16, 2018 21.58 21.66 21.31 21.66 4,397 +0.23(+1.07%)
Mar 15, 2018 21.53 21.79 21.43 21.43 3,084 -0.34(-1.54%)
Mar 14, 2018 21.63 21.83 21.63 21.77 4,107 +0.06(+0.28%)
Mar 13, 2018 21.72 21.72 21.46 21.70 2,537 +0.12(+0.56%)
Mar 12, 2018 21.57 21.64 21.38 21.58 4,185 -0.06(-0.26%)
Mar 09, 2018 21.50 21.81 21.50 21.64 11,236 +0.09(+0.42%)
Mar 08, 2018 21.71 21.71 21.49 21.55 4,456 -0.04(-0.17%)
Mar 07, 2018 22.02 21.46 21.59 1,751 -0.51(-2.32%)
Mar 06, 2018 22.04 22.28 22.00 22.10 8,495 +0.41(+1.87%)
Mar 05, 2018 21.52 21.69 21.52 21.69 1,845 +0.01(+0.06%)
Mar 02, 2018 21.66 21.89 21.63 21.68 8,797 +0.57(+2.70%)
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.