December 15th, 2015

G-X Gold Explorers ETF (NY: GOEX )

31.00 USD -0.90 (-2.82%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 38.00 38.40 37.80 38.12 14,023 +0.34(+0.90%)
Aug 28, 2020 37.50 37.94 37.26 37.78 13,800 +1.14(+3.11%)
Aug 27, 2020 37.66 37.66 35.88 36.64 17,701 -0.69(-1.85%)
Aug 26, 2020 36.25 37.33 36.25 37.33 13,060 +1.29(+3.58%)
Aug 25, 2020 36.25 36.25 35.17 36.04 20,718 -0.29(-0.80%)
Aug 24, 2020 37.18 37.18 36.27 36.33 20,940 -0.13(-0.36%)
Aug 21, 2020 36.90 37.00 36.23 36.46 16,000 -1.19(-3.16%)
Aug 20, 2020 36.85 37.74 36.76 37.65 6,968 +0.89(+2.42%)
Aug 19, 2020 38.33 38.48 36.73 36.76 40,658 -1.87(-4.84%)
Aug 18, 2020 39.73 39.73 38.09 38.63 61,997 +0.03(+0.08%)
Aug 17, 2020 37.78 38.76 37.78 38.60 50,532 +2.33(+6.42%)
Aug 14, 2020 36.74 36.74 36.21 36.27 12,800 -0.27(-0.74%)
Aug 13, 2020 35.86 37.32 35.56 36.54 16,316 +1.22(+3.45%)
Aug 12, 2020 36.14 36.47 35.25 35.32 25,585 +0.44(+1.26%)
Aug 11, 2020 36.00 36.28 34.73 34.88 59,608 -3.16(-8.31%)
Aug 10, 2020 38.63 39.42 38.00 38.04 15,100 -0.24(-0.63%)
Aug 07, 2020 38.75 38.89 37.70 38.28 35,800 -1.45(-3.65%)
Aug 06, 2020 40.46 40.48 39.29 39.73 45,773 -0.22(-0.55%)
Aug 05, 2020 40.26 40.98 39.57 39.95 42,331 +0.44(+1.11%)
Aug 04, 2020 37.87 39.51 37.51 39.51 38,611 +1.62(+4.27%)
Aug 03, 2020 38.01 38.01 37.20 37.89 40,406 -0.08(-0.21%)
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%)
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.