Skip to main content

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 (%)
Apr 30, 2021 30.52 30.52 30.05 30.05 1,863 -0.50(-1.63%)
Apr 29, 2021 30.95 30.95 30.26 30.55 4,003 -0.55(-1.77%)
Apr 28, 2021 30.52 31.10 30.33 31.10 3,154 +0.10(+0.31%)
Apr 27, 2021 31.60 31.72 31.00 31.00 2,963 -0.52(-1.66%)
Apr 26, 2021 31.65 31.65 31.36 31.53 4,515 -0.12(-0.37%)
Apr 23, 2021 31.92 32.15 31.64 31.64 5,485 -0.07(-0.21%)
Apr 22, 2021 32.07 32.11 31.30 31.71 11,116 -0.52(-1.62%)
Apr 21, 2021 31.62 32.25 31.62 32.23 14,238 +0.72(+2.27%)
Apr 20, 2021 31.31 31.52 31.22 31.52 8,514 +0.15(+0.46%)
Apr 19, 2021 31.71 31.82 31.34 31.37 5,715 -0.41(-1.28%)
Apr 16, 2021 31.89 31.89 31.59 31.78 6,003 +0.35(+1.11%)
Apr 15, 2021 30.71 31.64 30.71 31.43 10,645 +1.02(+3.35%)
Apr 14, 2021 30.77 30.92 30.34 30.41 22,044 -0.38(-1.23%)
Apr 13, 2021 30.18 30.79 30.18 30.79 8,362 +0.89(+2.98%)
Apr 12, 2021 30.19 30.25 29.89 29.90 5,478 -0.67(-2.20%)
Apr 09, 2021 30.13 30.68 30.11 30.57 7,452 -0.02(-0.08%)
Apr 08, 2021 30.21 30.65 30.21 30.60 16,986 +1.02(+3.46%)
Apr 07, 2021 29.84 29.90 29.55 29.57 5,867 -0.41(-1.37%)
Apr 06, 2021 29.56 30.11 29.56 29.98 10,831 +0.69(+2.36%)
Apr 05, 2021 29.20 29.50 29.20 29.29 3,856 +0.14(+0.47%)
Apr 01, 2021 28.44 29.24 28.44 29.16 6,417 +0.95(+3.38%)
Mar 31, 2021 27.31 28.40 27.31 28.20 7,878 +0.88(+3.23%)
Mar 30, 2021 27.75 27.75 27.11 27.32 16,821 -1.15(-4.04%)
Mar 29, 2021 28.41 28.47 28.05 28.47 13,794 -0.45(-1.57%)
Mar 26, 2021 28.49 28.93 28.46 28.93 4,036 +0.68(+2.39%)
Mar 25, 2021 28.50 28.51 28.12 28.25 6,656 -0.25(-0.88%)
Mar 24, 2021 28.87 29.01 28.50 28.50 5,118 -0.40(-1.37%)
Mar 23, 2021 29.61 29.61 28.84 28.90 7,389 -1.18(-3.92%)
Mar 22, 2021 30.18 30.37 29.96 30.08 11,007 -0.35(-1.14%)
Mar 19, 2021 30.28 30.45 30.17 30.42 33,017 +0.37(+1.24%)
Mar 18, 2021 30.04 30.44 29.97 30.05 9,833 -0.46(-1.50%)
Mar 17, 2021 29.36 30.58 29.31 30.51 6,090 +0.85(+2.86%)
Mar 16, 2021 29.87 29.87 29.60 29.66 7,584 -0.28(-0.94%)
Mar 15, 2021 29.66 29.94 29.62 29.94 6,009 +0.43(+1.44%)
Mar 12, 2021 28.73 29.63 28.73 29.52 8,694 +0.11(+0.36%)
Mar 11, 2021 29.35 29.42 29.02 29.41 7,428 +0.32(+1.10%)
Mar 10, 2021 29.13 29.13 28.96 29.09 11,005 +0.26(+0.89%)
Mar 09, 2021 28.93 29.29 28.56 28.83 8,551 +0.83(+2.97%)
Mar 08, 2021 28.21 28.34 27.83 28.00 6,415 -0.35(-1.25%)
Mar 05, 2021 28.19 28.39 27.56 28.36 9,625 +0.44(+1.59%)
Mar 04, 2021 28.30 28.92 27.55 27.91 74,730 -0.30(-1.06%)
Mar 03, 2021 28.67 28.67 27.89 28.21 69,934 -0.76(-2.63%)
Mar 02, 2021 28.21 28.97 28.09 28.97 15,552 +1.00(+3.56%)
Mar 01, 2021 28.78 28.78 27.91 27.98 16,976 -0.74(-2.57%)
Feb 26, 2021 29.66 29.66 28.19 28.72 24,633 -0.86(-2.92%)
Feb 25, 2021 30.48 30.72 29.49 29.58 15,767 -1.47(-4.74%)
Feb 24, 2021 30.28 31.08 30.10 31.05 5,431 +0.43(+1.42%)
Feb 23, 2021 31.00 31.00 29.92 30.62 17,564 -0.56(-1.80%)
Feb 22, 2021 29.86 31.34 29.75 31.18 25,386 +1.75(+5.94%)
Feb 19, 2021 29.63 29.82 29.27 29.43 18,320 -0.11(-0.36%)
Feb 18, 2021 30.11 30.21 29.47 29.54 16,303 -0.66(-2.18%)
Feb 17, 2021 30.34 30.34 29.83 30.19 19,789 -0.67(-2.16%)
Feb 16, 2021 30.88 31.31 30.64 30.86 140,983 -0.24(-0.78%)
Feb 12, 2021 30.88 31.62 30.83 31.10 16,457 -0.01(-0.03%)
Feb 11, 2021 31.96 32.00 31.11 31.11 7,794 -0.55(-1.74%)
Feb 10, 2021 32.18 32.18 31.50 31.66 23,615 -0.14(-0.43%)
Feb 09, 2021 32.23 32.26 31.79 31.80 13,912 -0.43(-1.32%)
Feb 08, 2021 32.19 32.37 32.10 32.22 21,726 +0.48(+1.52%)
Feb 05, 2021 31.39 31.74 31.25 31.74 9,832 +0.79(+2.56%)
Feb 04, 2021 30.66 30.95 30.13 30.95 19,464 -0.65(-2.05%)
Feb 03, 2021 31.50 31.59 31.30 31.59 12,647 +0.47(+1.52%)
Feb 02, 2021 31.80 31.80 31.11 31.12 38,293 -1.43(-4.39%)
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.