GX Gold Explorers ETF (NY: GOEX )

25.88 +0.18 (+0.70%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.94 15.17 14.71 14.71 53,562 -0.21(-1.39%)
Mar 30, 2016 15.02 15.02 14.58 14.91 52,319 -0.05(-0.30%)
Mar 29, 2016 14.28 15.06 14.27 14.96 22,967 +0.72(+5.08%)
Mar 28, 2016 14.25 14.67 14.11 14.23 39,286 -0.17(-1.21%)
Mar 24, 2016 14.56 14.41 14.41 14.41 24,762 -0.15(-1.02%)
Mar 23, 2016 15.08 15.08 14.55 14.56 47,578 -0.87(-5.65%)
Mar 22, 2016 15.44 15.51 15.27 15.43 70,972 +0.14(+0.89%)
Mar 21, 2016 15.40 15.44 14.86 15.29 27,051 -0.14(-0.92%)
Mar 18, 2016 15.35 15.51 15.24 15.44 22,189 +0.05(+0.34%)
Mar 17, 2016 15.60 15.89 15.33 15.38 105,431 +0.02(+0.13%)
Mar 16, 2016 14.28 15.36 13.92 15.36 56,143 +1.10(+7.70%)
Mar 15, 2016 14.37 14.37 13.58 14.27 82,509 -0.13(-0.90%)
Mar 14, 2016 15.00 15.00 14.40 14.40 63,309 -0.48(-3.26%)
Mar 11, 2016 15.25 15.42 14.83 14.88 61,354 -0.30(-2.00%)
Mar 10, 2016 14.86 15.22 14.84 15.18 131,091 +0.47(+3.16%)
Mar 09, 2016 14.62 14.95 14.38 14.72 193,042 -0.02(-0.13%)
Mar 08, 2016 15.51 15.56 14.70 14.74 93,444 -0.70(-4.56%)
Mar 07, 2016 15.12 15.65 15.08 15.44 114,150 +0.57(+3.82%)
Mar 04, 2016 14.89 15.63 14.87 14.87 113,876 +0.05(+0.35%)
Mar 03, 2016 14.05 14.89 13.86 14.82 207,862 +0.83(+5.93%)
Mar 02, 2016 13.74 14.01 13.60 13.99 23,896 +0.30(+2.20%)
Mar 01, 2016 14.11 14.33 13.57 13.69 126,323 -0.36(-2.57%)
Feb 29, 2016 13.79 14.05 13.76 14.05 59,963 +0.39(+2.84%)
Feb 26, 2016 13.87 13.93 13.49 13.67 66,099 -0.21(-1.49%)
Feb 25, 2016 13.72 14.00 13.66 13.87 54,212 +0.16(+1.18%)
Feb 24, 2016 13.74 14.18 13.61 13.71 107,970 +0.25(+1.87%)
Feb 23, 2016 13.37 13.89 13.25 13.46 172,927 +0.19(+1.41%)
Feb 22, 2016 13.32 13.35 12.92 13.27 64,462 -0.22(-1.63%)
Feb 19, 2016 13.48 13.65 13.42 13.49 39,272 -0.05(-0.33%)
Feb 18, 2016 12.86 13.65 12.42 13.54 90,257 +0.61(+4.75%)
Feb 17, 2016 12.75 13.06 12.75 12.92 85,726 +0.30(+2.35%)
Feb 16, 2016 12.95 13.00 12.58 12.63 112,957 -0.56(-4.22%)
Feb 12, 2016 13.06 13.18 13.18 13.18 149,041 +0.13(+0.99%)
Feb 11, 2016 12.95 13.25 12.71 13.05 93,811 +0.84(+6.88%)
Feb 10, 2016 12.12 12.29 11.90 12.21 71,213 +0.09(+0.75%)
Feb 09, 2016 12.55 12.83 12.12 12.12 143,315 -0.28(-2.24%)
Feb 08, 2016 12.02 12.92 12.02 12.40 213,323 +0.54(+4.52%)
Feb 05, 2016 11.62 11.93 11.40 11.86 400,030 +0.10(+0.88%)
Feb 04, 2016 11.60 11.91 11.54 11.76 283,696 +0.41(+3.59%)
Feb 03, 2016 10.91 11.38 10.84 11.35 63,688 +0.63(+5.91%)
Feb 02, 2016 10.78 10.82 10.58 10.72 121,143 -0.16(-1.48%)
Feb 01, 2016 10.44 10.88 10.44 10.88 188,563 +0.48(+4.66%)
Jan 29, 2016 10.30 10.55 10.29 10.40 169,892 +0.01(+0.12%)
Jan 28, 2016 10.45 10.54 10.28 10.38 131,794 -0.21(-1.95%)
Jan 27, 2016 10.38 10.59 10.31 10.59 148,917 +0.20(+1.93%)
Jan 26, 2016 10.02 10.48 10.02 10.39 225,747 +0.51(+5.19%)
Jan 25, 2016 10.11 10.15 9.853 9.877 122,353 -0.09(-0.87%)
Jan 22, 2016 9.918 9.970 9.724 9.963 83,950 +0.13(+1.31%)
Jan 21, 2016 9.595 9.847 9.534 9.834 186,781 +0.23(+2.42%)
Jan 20, 2016 9.653 9.853 9.421 9.601 370,460 +0.06(+0.61%)
Jan 19, 2016 10.18 10.25 9.453 9.543 178,232 -0.80(-7.75%)
Jan 15, 2016 10.40 10.34 10.34 10.34 82,646 +0.06(+0.56%)
Jan 14, 2016 10.62 10.75 10.20 10.29 157,817 -0.44(-4.10%)
Jan 13, 2016 10.81 10.98 10.64 10.73 56,973 -0.10(-0.90%)
Jan 12, 2016 11.04 11.04 10.49 10.82 258,865 -0.32(-2.90%)
Jan 11, 2016 11.86 11.86 11.06 11.15 202,086 -0.58(-4.91%)
Jan 08, 2016 11.76 11.83 11.51 11.72 214,130 -0.04(-0.33%)
Jan 07, 2016 11.27 11.90 11.27 11.76 102,071 +0.43(+3.82%)
Jan 06, 2016 11.04 11.47 11.01 11.33 267,618 +0.20(+1.80%)
Jan 05, 2016 10.99 11.24 10.91 11.13 218,831 +0.21(+1.89%)
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.