GX Gold Explorers ETF (NY: GOEX )

26.36 +0.66 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.14 18.59 17.14 17.24 24,856 -1.13(-6.16%)
Mar 30, 2020 18.41 19.05 17.70 18.37 16,765 +0.42(+2.36%)
Mar 27, 2020 18.99 19.08 17.94 17.94 14,134 -1.84(-9.32%)
Mar 26, 2020 19.96 20.61 19.48 19.79 26,349 -0.24(-1.22%)
Mar 25, 2020 18.57 20.22 18.11 20.03 22,688 +2.29(+12.88%)
Mar 24, 2020 17.86 18.72 16.87 17.75 15,230 +1.40(+8.58%)
Mar 23, 2020 15.40 16.52 15.01 16.34 122,672 +1.05(+6.89%)
Mar 20, 2020 17.13 17.65 15.20 15.29 27,312 -1.70(-10.01%)
Mar 19, 2020 15.51 17.63 15.26 16.99 13,003 +1.73(+11.35%)
Mar 18, 2020 18.15 18.15 15.22 15.26 16,340 -2.76(-15.31%)
Mar 17, 2020 16.29 18.75 16.27 18.02 30,081 +2.34(+14.95%)
Mar 16, 2020 11.81 16.06 11.81 15.68 36,500 +2.10(+15.46%)
Mar 13, 2020 17.47 17.47 12.86 13.58 34,325 -3.05(-18.34%)
Mar 12, 2020 17.80 18.23 15.88 16.63 58,676 -3.02(-15.37%)
Mar 11, 2020 21.06 21.17 19.44 19.65 12,845 -1.72(-8.06%)
Mar 10, 2020 21.88 22.04 21.03 21.37 8,509 +0.33(+1.57%)
Mar 09, 2020 21.53 22.31 21.04 21.04 14,618 -2.15(-9.25%)
Mar 06, 2020 23.99 24.20 22.78 23.19 22,210 -0.50(-2.11%)
Mar 05, 2020 23.62 23.81 23.46 23.68 7,660 +0.30(+1.29%)
Mar 04, 2020 23.69 23.69 23.02 23.38 7,679 +0.31(+1.35%)
Mar 03, 2020 22.45 24.02 22.21 23.07 21,469 +1.07(+4.87%)
Mar 02, 2020 21.97 22.19 21.49 22.00 5,395 +0.74(+3.50%)
Feb 28, 2020 22.55 22.94 20.58 21.26 81,829 -2.44(-10.29%)
Feb 27, 2020 25.15 25.15 23.52 23.69 14,986 -1.14(-4.59%)
Feb 26, 2020 24.81 25.25 24.69 24.83 13,276 -0.23(-0.90%)
Feb 25, 2020 25.55 26.13 25.06 25.06 14,952 -0.79(-3.07%)
Feb 24, 2020 26.98 26.98 25.69 25.85 37,135 -0.05(-0.19%)
Feb 21, 2020 25.42 25.91 25.32 25.90 56,005 +0.77(+3.06%)
Feb 20, 2020 25.03 25.41 24.74 25.13 12,501 +0.07(+0.26%)
Feb 19, 2020 24.93 25.07 24.60 25.07 14,612 +0.53(+2.15%)
Feb 18, 2020 24.09 24.65 24.01 24.54 23,230 +0.56(+2.31%)
Feb 14, 2020 24.04 24.18 23.91 23.99 2,337 -0.08(-0.35%)
Feb 13, 2020 24.15 24.22 23.98 24.07 7,698 +0.12(+0.51%)
Feb 12, 2020 24.25 24.44 23.95 23.95 6,200 -0.38(-1.55%)
Feb 11, 2020 24.15 24.32 24.04 24.32 7,127 +0.31(+1.29%)
Feb 10, 2020 23.89 24.20 23.89 24.01 6,532 +0.03(+0.11%)
Feb 07, 2020 24.33 24.94 23.84 23.99 10,202 -0.21(-0.89%)
Feb 06, 2020 24.04 24.35 23.88 24.20 9,852 +0.32(+1.36%)
Feb 05, 2020 23.89 23.98 23.78 23.88 2,687 +0.17(+0.70%)
Feb 04, 2020 24.47 24.47 23.52 23.71 9,533 -0.68(-2.79%)
Feb 03, 2020 24.94 24.94 24.39 24.39 4,498 -0.50(-2.00%)
Jan 31, 2020 24.86 25.22 24.72 24.89 4,357 +0.07(+0.28%)
Jan 30, 2020 24.74 24.94 24.33 24.82 10,140 +0.36(+1.47%)
Jan 29, 2020 24.15 24.46 24.15 24.46 1,396 +0.13(+0.55%)
Jan 28, 2020 24.47 24.47 24.12 24.33 2,565 -0.15(-0.61%)
Jan 27, 2020 24.94 24.94 24.47 24.47 7,525 -0.06(-0.25%)
Jan 24, 2020 24.40 24.63 24.40 24.54 4,569 +0.15(+0.64%)
Jan 23, 2020 24.22 24.47 24.04 24.38 5,616 -0.08(-0.31%)
Jan 22, 2020 24.47 24.47 24.32 24.46 2,140 +0.09(+0.39%)
Jan 21, 2020 24.18 24.40 23.98 24.36 6,793 +0.05(+0.19%)
Jan 17, 2020 24.46 24.46 24.17 24.31 3,400 -0.08(-0.35%)
Jan 16, 2020 24.36 24.41 24.06 24.40 7,143 +0.14(+0.60%)
Jan 15, 2020 24.39 24.45 24.14 24.25 2,260 +0.15(+0.61%)
Jan 14, 2020 23.64 24.19 23.64 24.11 3,285 +0.26(+1.09%)
Jan 13, 2020 23.95 24.12 23.71 23.85 4,361 -0.57(-2.33%)
Jan 10, 2020 23.99 24.45 23.99 24.42 8,076 +0.38(+1.57%)
Jan 09, 2020 24.01 24.22 23.72 24.04 44,050 +0.00(+0.01%)
Jan 08, 2020 25.13 25.13 23.98 24.04 16,680 -1.08(-4.29%)
Jan 07, 2020 24.64 25.13 24.52 25.11 14,952 +0.50(+2.03%)
Jan 06, 2020 25.27 25.35 24.60 24.62 13,869 -0.15(-0.62%)
Jan 03, 2020 25.55 25.55 24.64 24.77 7,545 -0.30(-1.21%)
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.