G-X Gold Explorers ETF (NY: GOEX )

31.24 USD +0.29 (+0.94%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 31.25 31.31 30.94 30.95 5,293 -0.70(-2.20%)
Apr 09, 2021 31.19 31.75 31.16 31.65 7,200 -0.02(-0.08%)
Apr 08, 2021 31.27 31.73 31.27 31.67 16,412 +1.06(+3.46%)
Apr 07, 2021 30.89 30.95 30.59 30.61 5,669 -0.42(-1.37%)
Apr 06, 2021 30.60 31.16 30.60 31.04 10,465 +0.71(+2.36%)
Apr 05, 2021 30.22 30.54 30.22 30.32 3,726 +0.14(+0.47%)
Apr 01, 2021 29.44 30.26 29.44 30.18 6,200 +0.99(+3.38%)
Mar 31, 2021 28.27 29.39 28.27 29.19 7,612 +0.91(+3.23%)
Mar 30, 2021 28.72 28.72 28.06 28.28 16,252 -1.19(-4.04%)
Mar 29, 2021 29.41 29.47 29.03 29.47 13,328 -0.47(-1.57%)
Mar 26, 2021 29.49 29.94 29.46 29.94 3,900 +0.70(+2.39%)
Mar 25, 2021 29.50 29.50 29.10 29.24 6,431 -0.26(-0.88%)
Mar 24, 2021 29.88 30.02 29.50 29.50 4,945 -0.41(-1.37%)
Mar 23, 2021 30.65 30.65 29.85 29.91 7,139 -1.22(-3.92%)
Mar 22, 2021 31.24 31.43 31.01 31.13 10,635 -0.36(-1.14%)
Mar 19, 2021 31.34 31.52 31.23 31.49 31,900 +0.38(+1.24%)
Mar 18, 2021 31.09 31.50 31.02 31.11 9,501 -0.47(-1.50%)
Mar 17, 2021 30.39 31.65 30.34 31.58 5,884 +0.88(+2.86%)
Mar 16, 2021 30.92 30.92 30.63 30.70 7,328 -0.29(-0.94%)
Mar 15, 2021 30.69 30.99 30.66 30.99 5,806 +0.44(+1.44%)
Mar 12, 2021 29.74 30.67 29.74 30.55 8,400 +0.11(+0.36%)
Mar 11, 2021 30.38 30.45 30.04 30.44 7,177 +0.33(+1.10%)
Mar 10, 2021 30.15 30.15 29.97 30.11 10,633 +0.26(+0.89%)
Mar 09, 2021 29.94 30.31 29.56 29.84 8,262 +0.86(+2.97%)
Mar 08, 2021 29.20 29.33 28.80 28.98 6,198 -0.37(-1.25%)
Mar 05, 2021 29.18 29.38 28.53 29.35 9,300 +0.46(+1.59%)
Mar 04, 2021 29.29 29.93 28.52 28.89 72,201 -0.31(-1.06%)
Mar 03, 2021 29.67 29.67 28.87 29.20 67,567 -0.79(-2.63%)
Mar 02, 2021 29.20 29.99 29.08 29.99 15,026 +1.03(+3.56%)
Mar 01, 2021 29.79 29.79 28.89 28.96 16,402 -0.76(-2.57%)
Feb 26, 2021 30.70 30.70 29.17 29.72 23,800 -0.89(-2.92%)
Feb 25, 2021 31.55 31.80 30.53 30.62 15,234 -1.52(-4.74%)
Feb 24, 2021 31.34 32.17 31.15 32.14 5,248 +0.45(+1.42%)
Feb 23, 2021 32.09 32.09 30.97 31.69 16,970 -0.58(-1.80%)
Feb 22, 2021 30.91 32.44 30.79 32.27 24,527 +1.81(+5.94%)
Feb 19, 2021 30.67 30.86 30.30 30.46 17,700 -0.11(-0.36%)
Feb 18, 2021 31.16 31.26 30.50 30.57 15,752 -0.68(-2.18%)
Feb 17, 2021 31.40 31.40 30.88 31.25 19,120 -0.69(-2.16%)
Feb 16, 2021 31.96 32.41 31.71 31.94 136,212 -0.25(-0.78%)
Feb 12, 2021 31.96 32.73 31.91 32.19 15,900 -0.01(-0.03%)
Feb 11, 2021 33.08 33.12 32.20 32.20 7,531 -0.57(-1.74%)
Feb 10, 2021 33.31 33.31 32.60 32.77 22,816 -0.14(-0.43%)
Feb 09, 2021 33.36 33.39 32.90 32.91 13,442 -0.44(-1.32%)
Feb 08, 2021 33.32 33.50 33.22 33.35 20,991 +0.50(+1.52%)
Feb 05, 2021 32.49 32.85 32.35 32.85 9,500 +0.82(+2.56%)
Feb 04, 2021 31.73 32.03 31.19 32.03 18,806 -0.67(-2.05%)
Feb 03, 2021 32.60 32.70 32.40 32.70 12,219 +0.49(+1.52%)
Feb 02, 2021 32.91 32.91 32.20 32.21 36,997 -1.48(-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.