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 (%)
Nov 30, 2018 17.70 17.95 17.70 17.90 1,400 -0.15(-0.83%)
Nov 29, 2018 17.97 18.05 17.61 18.05 3,301 +0.41(+2.33%)
Nov 28, 2018 17.57 17.98 17.52 17.64 8,976 -0.02(-0.10%)
Nov 27, 2018 17.97 17.97 17.57 17.66 6,839 -0.35(-1.96%)
Nov 26, 2018 18.27 18.27 18.01 18.01 3,333 -0.24(-1.32%)
Nov 23, 2018 18.32 18.32 18.25 18.25 1,600 -0.41(-2.21%)
Nov 21, 2018 18.66 18.66 18.66 0 +0.12(+0.66%)
Nov 20, 2018 18.63 18.64 18.21 18.54 2,599 +0.24(+1.32%)
Nov 19, 2018 18.37 18.78 18.15 18.30 6,725 -0.09(-0.50%)
Nov 16, 2018 18.34 18.50 18.33 18.39 5,100 +0.40(+2.22%)
Nov 15, 2018 18.02 18.02 17.61 17.99 1,325 -0.05(-0.27%)
Nov 14, 2018 17.81 18.04 17.64 18.04 3,129 +0.44(+2.50%)
Nov 13, 2018 17.75 17.95 17.59 17.60 2,738 -0.17(-0.96%)
Nov 12, 2018 18.06 18.08 17.77 17.77 2,927 -0.27(-1.50%)
Nov 09, 2018 18.14 18.14 18.01 18.04 2,900 -0.46(-2.49%)
Nov 08, 2018 18.43 18.80 17.95 18.50 3,569 -0.04(-0.22%)
Nov 07, 2018 19.06 19.27 18.54 18.54 3,076 -0.26(-1.38%)
Nov 06, 2018 19.01 19.01 18.80 18.80 853 -0.10(-0.53%)
Nov 05, 2018 18.77 19.00 18.67 18.90 3,119 +0.14(+0.75%)
Nov 02, 2018 18.50 18.76 17.80 18.76 1,600 +0.01(+0.03%)
Nov 01, 2018 18.86 19.39 18.73 18.75 2,226 +0.29(+1.54%)
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%)
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.