Skip to main content

GX Gold Explorers ETF (NY: GOEX )

32.32 -0.43 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 31.97 32.20 31.57 32.06 12,173 +0.62(+1.96%)
Oct 30, 2020 31.64 31.64 30.98 31.45 9,877 +0.08(+0.24%)
Oct 29, 2020 30.61 31.47 30.61 31.37 5,594 +0.46(+1.50%)
Oct 28, 2020 32.23 32.23 30.88 30.91 17,342 -2.23(-6.72%)
Oct 27, 2020 32.81 33.13 32.81 33.13 5,545 +0.20(+0.61%)
Oct 26, 2020 33.64 33.64 32.86 32.93 17,088 -0.56(-1.67%)
Oct 23, 2020 33.85 33.85 33.33 33.49 4,248 -0.40(-1.17%)
Oct 22, 2020 33.94 33.95 33.33 33.89 7,651 -0.49(-1.42%)
Oct 21, 2020 34.28 34.82 34.28 34.37 8,831 +0.35(+1.02%)
Oct 20, 2020 33.95 34.28 33.71 34.03 6,584 -0.04(-0.13%)
Oct 19, 2020 35.05 35.05 33.96 34.07 7,953 -0.38(-1.10%)
Oct 16, 2020 34.99 34.99 34.45 34.45 5,098 -0.40(-1.16%)
Oct 15, 2020 34.60 35.95 34.49 34.86 6,465 -0.28(-0.80%)
Oct 14, 2020 35.27 35.56 34.91 35.14 7,950 +0.44(+1.26%)
Oct 13, 2020 34.23 34.70 33.97 34.70 12,325 -0.46(-1.30%)
Oct 12, 2020 35.24 35.55 34.99 35.16 9,752 -0.15(-0.43%)
Oct 09, 2020 34.31 35.31 34.31 35.31 19,011 +2.04(+6.14%)
Oct 08, 2020 33.43 33.61 33.15 33.26 4,614 +0.48(+1.46%)
Oct 07, 2020 33.03 33.26 32.78 32.78 6,416 +0.24(+0.75%)
Oct 06, 2020 33.88 34.17 32.53 32.54 32,450 -0.99(-2.95%)
Oct 05, 2020 33.16 33.57 33.10 33.53 18,749 +0.83(+2.53%)
Oct 02, 2020 33.00 33.03 32.68 32.70 10,090 -0.73(-2.20%)
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.