December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

31.90 USD -1.15 (-3.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.63 38.04 37.40 37.97 65,900 +0.77(+2.07%)
Jul 30, 2020 37.26 37.56 36.37 37.20 32,413 -1.31(-3.40%)
Jul 29, 2020 38.82 40.30 37.64 38.51 31,540 -0.20(-0.52%)
Jul 28, 2020 38.41 39.01 38.00 38.71 34,727 -0.26(-0.67%)
Jul 27, 2020 38.78 39.27 38.44 38.97 54,610 +1.72(+4.62%)
Jul 24, 2020 37.02 37.39 36.71 37.25 48,400 +0.55(+1.50%)
Jul 23, 2020 37.35 37.79 35.95 36.70 35,192 -0.67(-1.79%)
Jul 22, 2020 37.43 37.85 37.04 37.37 35,537 +0.78(+2.13%)
Jul 21, 2020 36.90 37.01 36.17 36.59 24,751 +0.87(+2.42%)
Jul 20, 2020 34.83 35.99 34.65 35.72 39,465 +1.29(+3.76%)
Jul 17, 2020 33.86 34.43 33.66 34.43 22,900 +1.05(+3.15%)
Jul 16, 2020 33.81 34.05 33.05 33.38 31,534 -0.62(-1.82%)
Jul 15, 2020 33.92 34.14 33.38 34.00 16,149 +0.15(+0.44%)
Jul 14, 2020 32.74 33.85 32.52 33.85 39,748 +0.96(+2.92%)
Jul 13, 2020 34.88 34.91 32.85 32.89 51,712 -1.20(-3.52%)
Jul 10, 2020 34.62 34.62 33.86 34.09 20,700 -0.13(-0.38%)
Jul 09, 2020 34.98 34.98 33.44 34.22 32,660 -0.23(-0.65%)
Jul 08, 2020 34.30 35.00 33.94 34.45 48,126 +0.84(+2.49%)
Jul 07, 2020 32.18 34.27 32.18 33.61 58,159 +1.34(+4.15%)
Jul 06, 2020 32.35 32.71 31.99 32.27 26,044 +0.62(+1.96%)
Jul 02, 2020 31.84 32.60 31.29 31.65 18,800 -0.12(-0.38%)
Jul 01, 2020 31.96 31.96 31.00 31.77 24,162 -0.02(-0.08%)
Jun 30, 2020 30.95 31.92 30.72 31.79 25,896 +0.97(+3.14%)
Jun 29, 2020 30.63 31.63 30.50 30.83 15,614 +0.17(+0.54%)
Jun 26, 2020 30.20 30.70 29.79 30.66 11,400 +0.26(+0.86%)
Jun 25, 2020 30.36 30.40 30.00 30.40 6,998 -0.02(-0.07%)
Jun 24, 2020 30.80 31.13 30.04 30.42 14,633 -0.56(-1.80%)
Jun 23, 2020 30.91 31.21 30.76 30.98 27,683 +0.57(+1.87%)
Jun 22, 2020 29.93 30.84 29.50 30.41 30,393 +1.44(+4.97%)
Jun 19, 2020 28.55 29.39 28.55 28.97 27,300 +0.87(+3.10%)
Jun 18, 2020 28.25 28.44 28.00 28.10 8,589 -0.40(-1.40%)
Jun 17, 2020 28.53 28.76 28.36 28.50 6,934 +0.05(+0.18%)
Jun 16, 2020 29.32 29.32 28.40 28.45 11,460 -0.75(-2.57%)
Jun 15, 2020 27.53 29.22 27.50 29.20 11,200 +0.57(+1.99%)
Jun 12, 2020 29.22 29.54 28.42 28.63 8,300 -0.14(-0.49%)
Jun 11, 2020 30.27 30.60 28.61 28.77 26,591 -1.68(-5.52%)
Jun 10, 2020 29.42 30.45 28.81 30.45 43,653 +1.48(+5.11%)
Jun 09, 2020 28.92 29.60 28.92 28.97 7,557 +0.08(+0.27%)
Jun 08, 2020 28.71 28.94 28.66 28.89 6,462 +0.35(+1.21%)
Jun 05, 2020 28.51 28.63 27.82 28.54 13,600 -0.52(-1.77%)
Jun 04, 2020 28.91 29.37 28.77 29.06 12,757 +0.49(+1.71%)
Jun 03, 2020 29.00 29.09 28.19 28.57 16,233 -1.21(-4.06%)
Jun 02, 2020 31.16 31.16 29.69 29.78 20,293 -0.97(-3.15%)
Jun 01, 2020 30.34 30.84 30.08 30.75 18,530 +0.88(+2.95%)
May 29, 2020 29.73 30.05 29.60 29.87 26,300 +0.74(+2.54%)
May 28, 2020 29.61 29.88 28.82 29.13 18,375 -0.08(-0.27%)
May 27, 2020 28.29 29.24 27.80 29.21 27,537 +0.10(+0.34%)
May 26, 2020 30.58 30.58 29.01 29.11 21,434 -1.32(-4.34%)
May 22, 2020 30.42 31.00 30.42 30.43 10,500 +0.05(+0.16%)
May 21, 2020 30.91 30.91 29.01 30.38 43,082 -0.75(-2.42%)
May 20, 2020 31.37 31.46 30.92 31.14 20,352 +0.14(+0.44%)
May 19, 2020 30.18 31.61 30.18 31.00 27,771 +1.19(+4.00%)
May 18, 2020 30.24 30.44 29.50 29.81 81,287 +0.13(+0.43%)
May 15, 2020 28.50 29.89 28.50 29.68 20,100 +1.79(+6.42%)
May 14, 2020 27.10 28.18 27.08 27.89 23,248 +0.80(+2.96%)
May 13, 2020 27.58 27.83 26.85 27.09 12,996 +0.07(+0.26%)
May 12, 2020 27.20 27.83 26.96 27.02 6,104 -0.05(-0.18%)
May 11, 2020 27.67 27.83 26.93 27.07 7,769 -0.51(-1.85%)
May 08, 2020 27.85 28.25 27.53 27.58 10,800 -0.39(-1.39%)
May 07, 2020 27.16 28.24 26.79 27.97 17,687 +1.47(+5.55%)
May 06, 2020 26.82 26.98 26.42 26.50 10,190 -0.55(-2.03%)
May 05, 2020 26.81 27.39 26.47 27.05 15,156 +0.07(+0.26%)
May 04, 2020 26.71 28.03 26.71 26.98 20,574 +0.33(+1.24%)
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.