December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.07 USD +0.49 (+1.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.60 18.60 18.32 18.47 6,305 -0.13(-0.70%)
Oct 30, 2018 18.51 18.71 18.50 18.60 2,186 -0.28(-1.48%)
Oct 29, 2018 19.10 19.33 18.88 18.88 2,503 -0.20(-1.05%)
Oct 26, 2018 19.29 19.50 19.08 19.08 7,700 -0.55(-2.78%)
Oct 25, 2018 19.54 19.63 19.38 19.63 3,213 +0.20(+1.00%)
Oct 24, 2018 19.80 19.80 19.43 19.43 3,152 -0.57(-2.85%)
Oct 23, 2018 19.96 20.30 19.70 20.00 4,492 +0.25(+1.27%)
Oct 22, 2018 19.70 19.86 19.70 19.75 2,320 -0.16(-0.80%)
Oct 19, 2018 19.81 20.05 19.81 19.91 900 +0.10(+0.51%)
Oct 18, 2018 19.81 19.90 19.80 19.81 1,424 -0.21(-1.04%)
Oct 17, 2018 19.69 20.02 19.69 20.02 699 +0.17(+0.84%)
Oct 16, 2018 20.14 20.18 19.85 19.85 4,427 -0.21(-1.05%)
Oct 15, 2018 19.73 20.32 19.70 20.06 8,861 +0.38(+1.93%)
Oct 12, 2018 19.72 19.91 19.18 19.68 9,300 +0.25(+1.29%)
Oct 11, 2018 18.89 19.70 18.89 19.43 5,151 +0.97(+5.25%)
Oct 10, 2018 18.50 18.56 18.38 18.46 4,130 -0.08(-0.43%)
Oct 09, 2018 18.70 18.71 18.43 18.54 6,393 -0.54(-2.85%)
Oct 08, 2018 18.47 19.17 18.32 19.08 10,542 +0.30(+1.62%)
Oct 05, 2018 18.75 18.80 18.65 18.78 2,800 -0.08(-0.44%)
Oct 04, 2018 19.10 19.22 18.75 18.86 10,506 -0.19(-1.02%)
Oct 03, 2018 19.11 19.11 18.99 19.06 1,055 +0.11(+0.59%)
Oct 02, 2018 18.80 19.11 18.79 18.95 7,230 +0.19(+1.03%)
Oct 01, 2018 18.43 18.79 18.43 18.75 4,054 +0.13(+0.71%)
Sep 28, 2018 18.34 18.65 18.34 18.62 1,800 +0.33(+1.83%)
Sep 27, 2018 18.39 18.94 18.29 18.29 1,027 -0.39(-2.11%)
Sep 26, 2018 18.86 18.86 18.68 18.68 702 -0.18(-0.95%)
Sep 25, 2018 18.99 19.00 18.86 18.86 1,601 -0.02(-0.11%)
Sep 24, 2018 18.99 19.22 18.88 18.88 5,693 -0.16(-0.84%)
Sep 21, 2018 19.30 19.30 19.01 19.04 3,300 -0.22(-1.14%)
Sep 20, 2018 19.10 19.28 19.01 19.26 2,467 +0.38(+2.00%)
Sep 19, 2018 18.87 19.05 18.87 18.88 4,684 +0.62(+3.40%)
Sep 18, 2018 18.59 18.69 18.26 18.26 3,361 -0.21(-1.16%)
Sep 17, 2018 18.34 18.55 18.34 18.48 2,026 +0.14(+0.74%)
Sep 14, 2018 18.34 18.34 18.34 18.34 600 +0.16(+0.88%)
Sep 13, 2018 18.50 18.50 18.18 18.18 924 -0.32(-1.73%)
Sep 12, 2018 17.88 18.51 17.88 18.50 11,730 +0.70(+3.92%)
Sep 11, 2018 17.71 17.80 17.51 17.80 8,169 -0.12(-0.66%)
Sep 10, 2018 18.10 18.18 17.92 17.92 9,285 -0.06(-0.33%)
Sep 07, 2018 18.00 18.08 17.93 17.98 6,500 -0.05(-0.28%)
Sep 06, 2018 18.20 18.35 18.00 18.03 9,327 -0.15(-0.83%)
Sep 05, 2018 18.34 18.34 18.15 18.18 3,493 -0.15(-0.82%)
Sep 04, 2018 18.62 18.62 18.31 18.33 5,290 -0.69(-3.63%)
Aug 31, 2018 19.02 19.02 19.02 0 -0.07(-0.34%)
Aug 30, 2018 19.36 19.36 19.00 19.09 5,492 -0.37(-1.91%)
Aug 29, 2018 19.46 19.54 19.41 19.46 6,157 -0.05(-0.27%)
Aug 28, 2018 19.97 19.97 19.45 19.51 4,230 -0.28(-1.41%)
Aug 27, 2018 19.69 19.90 19.65 19.79 10,267 +0.18(+0.89%)
Aug 24, 2018 19.20 19.79 19.20 19.61 14,200 +0.86(+4.59%)
Aug 23, 2018 19.30 19.30 18.75 18.75 13,933 -0.70(-3.58%)
Aug 22, 2018 19.37 19.49 19.33 19.45 3,416 +0.02(+0.10%)
Aug 21, 2018 19.47 19.53 19.29 19.43 3,120 +0.09(+0.48%)
Aug 20, 2018 19.07 19.50 19.07 19.34 5,834 +0.30(+1.56%)
Aug 17, 2018 18.80 19.05 18.79 19.04 11,200 +0.42(+2.26%)
Aug 16, 2018 19.10 19.40 18.62 18.62 27,172 -0.38(-2.00%)
Aug 15, 2018 19.75 19.75 18.93 19.00 22,988 -1.08(-5.40%)
Aug 14, 2018 20.06 20.16 19.98 20.08 8,747 +0.11(+0.57%)
Aug 13, 2018 20.43 20.66 19.92 19.97 11,920 -0.53(-2.59%)
Aug 10, 2018 20.64 20.90 20.48 20.50 3,900 -0.30(-1.44%)
Aug 09, 2018 20.84 20.86 20.80 20.80 1,331 +0.05(+0.24%)
Aug 08, 2018 20.79 20.83 20.75 20.75 3,211 -0.03(-0.14%)
Aug 07, 2018 21.05 21.16 20.75 20.78 5,969 -0.39(-1.85%)
Aug 06, 2018 21.28 21.30 21.06 21.17 4,125 -0.03(-0.13%)
Aug 03, 2018 21.32 21.43 21.16 21.20 5,000 +0.13(+0.62%)
Aug 02, 2018 21.15 21.31 21.06 21.07 8,402 -0.43(-2.00%)
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.