GX Gold Explorers ETF (NY: GOEX )

32.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.00 32.17 30.81 30.81 14,804 -0.19(-0.62%)
Jan 28, 2021 30.76 31.63 30.47 31.01 24,050 +0.82(+2.72%)
Jan 27, 2021 30.68 30.68 29.83 30.19 25,422 -1.07(-3.43%)
Jan 26, 2021 31.35 31.57 31.16 31.26 15,794 +0.01(+0.03%)
Jan 25, 2021 31.78 31.78 31.00 31.25 18,499 -0.45(-1.43%)
Jan 22, 2021 31.32 31.83 30.96 31.70 14,390 -0.56(-1.74%)
Jan 21, 2021 32.61 33.01 31.95 32.26 45,451 -0.54(-1.65%)
Jan 20, 2021 32.09 32.82 32.09 32.80 15,932 +1.39(+4.43%)
Jan 19, 2021 31.74 31.79 31.19 31.41 26,823 +0.00(+0.01%)
Jan 15, 2021 32.31 32.31 31.33 31.41 33,542 -1.41(-4.30%)
Jan 14, 2021 33.03 33.23 32.74 32.82 22,690 -0.06(-0.18%)
Jan 13, 2021 33.35 33.41 32.88 32.88 122,915 -0.38(-1.14%)
Jan 12, 2021 33.14 33.27 32.72 33.26 10,710 +0.01(+0.02%)
Jan 11, 2021 33.35 33.58 33.03 33.25 34,623 -0.54(-1.59%)
Jan 08, 2021 35.12 35.12 33.31 33.79 26,813 -2.11(-5.88%)
Jan 07, 2021 36.01 36.01 35.59 35.90 21,703 -0.30(-0.83%)
Jan 06, 2021 36.30 36.30 35.26 36.20 299,621 -0.19(-0.52%)
Jan 05, 2021 36.69 36.69 35.93 36.39 15,891 +0.10(+0.27%)
Jan 04, 2021 35.44 36.29 35.34 36.29 20,079 +2.39(+7.05%)
Dec 31, 2020 33.90 33.90 33.90 9,895 -0.24(-0.71%)
Dec 30, 2020 33.55 34.15 33.52 34.15 9,895 +0.76(+2.27%)
Dec 29, 2020 33.89 33.90 33.26 33.39 12,059 -0.10(-0.30%)
Dec 28, 2020 34.09 34.39 33.43 33.49 12,767 -0.16(-0.47%)
Dec 24, 2020 33.44 33.69 33.44 33.65 6,797 +0.32(+0.98%)
Dec 23, 2020 32.95 33.41 32.95 33.32 21,361 +0.61(+1.87%)
Dec 22, 2020 33.89 33.89 32.58 32.71 19,619 -1.33(-3.91%)
Dec 21, 2020 33.74 34.35 33.74 34.04 8,677 +0.26(+0.76%)
Dec 18, 2020 34.15 34.29 33.78 33.78 13,063 -0.84(-2.42%)
Dec 17, 2020 34.02 34.69 34.02 34.62 23,494 +1.34(+4.01%)
Dec 16, 2020 32.65 33.40 32.55 33.28 9,281 +0.96(+2.96%)
Dec 15, 2020 32.14 32.47 31.93 32.33 13,299 +0.96(+3.05%)
Dec 14, 2020 31.96 32.17 31.21 31.37 17,725 -0.42(-1.33%)
Dec 11, 2020 31.95 32.08 31.74 31.80 9,771 -0.21(-0.65%)
Dec 10, 2020 31.87 32.28 31.62 32.00 12,040 +0.05(+0.15%)
Dec 09, 2020 32.65 32.65 31.56 31.96 12,986 -0.97(-2.94%)
Dec 08, 2020 33.13 33.19 32.82 32.92 11,675 -0.09(-0.29%)
Dec 07, 2020 31.77 33.21 31.77 33.02 22,464 +1.10(+3.43%)
Dec 04, 2020 32.14 32.22 31.82 31.92 23,578 -0.15(-0.48%)
Dec 03, 2020 32.44 32.44 31.79 32.08 15,935 -0.24(-0.75%)
Dec 02, 2020 32.06 32.38 31.77 32.32 19,151 +0.55(+1.75%)
Dec 01, 2020 31.62 32.04 31.38 31.77 10,784 +1.48(+4.88%)
Nov 30, 2020 29.96 30.55 29.87 30.29 12,310 +0.09(+0.31%)
Nov 27, 2020 29.62 30.27 29.62 30.19 11,364 +0.46(+1.54%)
Nov 25, 2020 29.50 29.90 29.50 29.74 19,649 +0.55(+1.89%)
Nov 24, 2020 29.03 29.42 28.87 29.19 27,562 -0.85(-2.82%)
Nov 23, 2020 31.10 31.15 29.84 30.03 28,165 -1.08(-3.47%)
Nov 20, 2020 31.23 31.54 31.05 31.11 7,009 +0.14(+0.45%)
Nov 19, 2020 30.81 31.02 30.71 30.97 9,288 -0.05(-0.16%)
Nov 18, 2020 31.51 31.72 30.98 31.02 8,014 -0.83(-2.60%)
Nov 17, 2020 31.98 32.06 31.68 31.85 16,122 -0.59(-1.83%)
Nov 16, 2020 32.51 32.69 32.42 32.44 4,637 +0.00(+0.01%)
Nov 13, 2020 32.96 32.96 32.39 32.44 24,747 +0.46(+1.43%)
Nov 12, 2020 31.80 32.55 31.80 31.98 19,813 +0.28(+0.88%)
Nov 11, 2020 31.77 31.92 31.45 31.70 9,667 -0.44(-1.37%)
Nov 10, 2020 33.07 33.07 32.00 32.14 9,844 -1.15(-3.45%)
Nov 09, 2020 33.68 33.84 32.62 33.29 29,235 -1.66(-4.74%)
Nov 06, 2020 35.18 35.18 34.74 34.95 12,957 +0.13(+0.38%)
Nov 05, 2020 33.17 34.82 33.17 34.82 17,996 +2.66(+8.29%)
Nov 04, 2020 32.80 32.80 32.09 32.15 10,132 -0.93(-2.81%)
Nov 03, 2020 32.84 33.26 32.71 33.08 10,736 +1.02(+3.18%)
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.