December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

32.52 USD +0.17 (+0.54%)
Streaming Delayed Price Updated: 1:26 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.50 21.85 21.47 21.55 5,474 -0.05(-0.21%)
Jul 30, 2018 21.78 21.78 21.52 21.60 10,531 -0.36(-1.64%)
Jul 27, 2018 21.95 22.01 21.91 21.96 8,600 -0.28(-1.28%)
Jul 26, 2018 22.29 22.38 22.10 22.24 25,437 +0.11(+0.52%)
Jul 25, 2018 22.20 22.25 22.13 22.13 2,063 +0.02(+0.11%)
Jul 24, 2018 22.08 22.18 22.08 22.11 3,338 -0.02(-0.07%)
Jul 23, 2018 22.15 22.20 21.90 22.12 8,339 -0.08(-0.35%)
Jul 20, 2018 22.38 22.40 22.12 22.20 6,315 -0.00(-0.01%)
Jul 19, 2018 21.82 22.35 21.82 22.20 14,083 -0.04(-0.16%)
Jul 18, 2018 22.02 22.42 22.00 22.24 3,324 +0.07(+0.29%)
Jul 17, 2018 22.11 22.26 22.11 22.17 2,427 -0.09(-0.40%)
Jul 16, 2018 22.26 22.37 22.17 22.26 2,515 -0.24(-1.07%)
Jul 13, 2018 22.54 22.65 22.46 22.50 988 -0.19(-0.84%)
Jul 12, 2018 22.71 22.71 22.59 22.69 1,352 +0.21(+0.92%)
Jul 11, 2018 22.69 22.69 22.38 22.48 2,443 -0.46(-1.99%)
Jul 10, 2018 22.81 22.94 22.68 22.94 4,501 +0.00(+0.00%)
Jul 09, 2018 22.97 22.97 22.90 22.94 11,322 +0.13(+0.57%)
Jul 06, 2018 22.82 22.84 22.78 22.81 2,418 +0.20(+0.91%)
Jul 05, 2018 22.54 22.66 22.47 22.61 11,662 +0.32(+1.46%)
Jul 03, 2018 22.28 22.28 22.28 0 +0.22(+0.98%)
Jul 02, 2018 21.93 22.06 21.93 22.06 807 -0.11(-0.51%)
Jun 29, 2018 22.24 22.06 22.18 2,236 +0.13(+0.57%)
Jun 28, 2018 22.04 22.31 21.87 22.05 7,052 +0.05(+0.23%)
Jun 27, 2018 22.01 22.22 22.00 22.00 1,596 -0.23(-1.01%)
Jun 26, 2018 22.27 22.27 22.07 22.23 6,636 -0.05(-0.23%)
Jun 25, 2018 22.37 22.40 22.25 22.28 7,083 -0.32(-1.43%)
Jun 22, 2018 22.47 22.63 22.37 22.60 5,839 +0.30(+1.35%)
Jun 21, 2018 22.18 22.38 22.18 22.30 5,043 +0.09(+0.42%)
Jun 20, 2018 22.18 22.21 22.18 22.21 850 -0.09(-0.40%)
Jun 19, 2018 22.18 22.39 22.18 22.29 4,484 -0.23(-1.00%)
Jun 18, 2018 22.44 22.52 22.37 22.52 7,790 +0.12(+0.54%)
Jun 15, 2018 22.75 22.36 22.40 4,271 -0.35(-1.52%)
Jun 14, 2018 23.00 23.00 22.71 22.75 6,225 -0.13(-0.56%)
Jun 13, 2018 22.64 22.87 22.53 22.87 5,129 +0.21(+0.95%)
Jun 12, 2018 22.75 22.86 22.66 22.66 3,632 -0.34(-1.48%)
Jun 11, 2018 22.69 23.08 22.59 23.00 5,446 +0.20(+0.88%)
Jun 08, 2018 22.82 23.02 22.64 22.80 4,224 -0.18(-0.78%)
Jun 07, 2018 23.00 23.10 22.62 22.98 22,384 +0.11(+0.48%)
Jun 06, 2018 22.87 5,828 +0.06(+0.27%)
Jun 05, 2018 22.72 22.90 22.70 22.81 6,484 -0.03(-0.13%)
Jun 04, 2018 22.98 22.98 22.71 22.84 4,584 +0.16(+0.71%)
Jun 01, 2018 22.65 22.87 22.65 22.68 14,243 -0.23(-1.00%)
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%)
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.