Skip to main content

GX Gold Explorers ETF (NY: GOEX )

26.36 +0.66 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 30.01 30.16 29.89 30.03 5,022 -0.20(-0.67%)
Jul 29, 2021 30.10 30.45 29.98 30.23 5,296 +0.87(+2.98%)
Jul 28, 2021 28.80 29.36 28.80 29.36 2,872 +0.48(+1.66%)
Jul 27, 2021 28.79 28.88 28.59 28.88 2,702 -0.30(-1.02%)
Jul 26, 2021 28.76 29.27 28.76 29.17 5,283 +0.23(+0.81%)
Jul 23, 2021 29.29 29.29 28.78 28.94 9,338 -0.41(-1.39%)
Jul 22, 2021 29.59 29.59 29.01 29.35 12,657 -0.14(-0.48%)
Jul 21, 2021 28.69 29.53 28.69 29.49 5,493 +0.53(+1.84%)
Jul 20, 2021 28.91 29.24 28.89 28.95 5,606 +0.10(+0.35%)
Jul 19, 2021 29.06 29.20 28.58 28.85 18,319 -0.88(-2.97%)
Jul 16, 2021 30.63 30.63 29.69 29.74 5,029 -0.97(-3.17%)
Jul 15, 2021 30.62 30.71 30.56 30.71 2,589 +0.16(+0.52%)
Jul 14, 2021 30.85 30.85 30.47 30.55 9,322 +0.43(+1.43%)
Jul 13, 2021 29.78 30.49 29.78 30.12 7,231 +0.24(+0.80%)
Jul 12, 2021 30.18 30.36 29.84 29.88 6,523 -0.55(-1.82%)
Jul 09, 2021 29.98 30.48 29.98 30.43 9,155 +0.69(+2.32%)
Jul 08, 2021 30.41 30.41 29.67 29.75 4,723 -0.80(-2.61%)
Jul 07, 2021 30.84 30.84 30.40 30.54 8,924 +0.08(+0.26%)
Jul 06, 2021 30.87 31.01 30.17 30.46 10,189 -0.10(-0.32%)
Jul 02, 2021 30.19 30.61 30.08 30.56 6,095 +0.51(+1.69%)
Jul 01, 2021 30.33 30.33 29.84 30.05 7,719 -0.00(-0.01%)
Jun 30, 2021 29.52 30.07 29.52 30.05 9,535 +0.47(+1.58%)
Jun 29, 2021 29.43 29.82 29.43 29.59 6,004 -0.41(-1.36%)
Jun 28, 2021 30.42 30.47 29.83 29.99 10,417 -0.62(-2.04%)
Jun 25, 2021 30.96 30.96 30.62 30.62 1,947 -0.16(-0.51%)
Jun 24, 2021 30.93 31.09 30.69 30.77 17,974 +0.12(+0.39%)
Jun 23, 2021 31.25 31.46 30.66 30.66 10,579 -0.36(-1.17%)
Jun 22, 2021 30.82 31.06 30.72 31.02 4,533 -0.08(-0.26%)
Jun 21, 2021 31.03 31.21 30.60 31.10 5,601 +0.52(+1.69%)
Jun 18, 2021 31.21 31.39 30.56 30.58 6,534 -0.88(-2.78%)
Jun 17, 2021 31.85 32.04 31.11 31.46 13,997 -1.50(-4.54%)
Jun 16, 2021 33.67 33.78 32.96 32.96 8,831 -0.58(-1.74%)
Jun 15, 2021 33.84 33.84 33.29 33.54 8,085 -0.46(-1.35%)
Jun 14, 2021 33.58 34.38 33.58 34.00 5,988 -0.14(-0.42%)
Jun 11, 2021 34.28 34.46 34.14 34.14 4,421 -0.25(-0.73%)
Jun 10, 2021 33.72 34.39 33.72 34.39 3,590 +0.88(+2.63%)
Jun 09, 2021 33.79 33.85 33.51 33.51 6,441 -0.16(-0.48%)
Jun 08, 2021 33.72 33.78 33.66 33.68 3,226 -0.27(-0.80%)
Jun 07, 2021 33.71 34.02 33.67 33.95 5,138 +0.16(+0.47%)
Jun 04, 2021 33.62 33.98 33.62 33.79 11,388 +0.34(+1.01%)
Jun 03, 2021 33.93 33.93 33.41 33.45 8,654 -1.53(-4.38%)
Jun 02, 2021 34.95 35.11 34.66 34.98 5,344 +0.27(+0.77%)
Jun 01, 2021 34.88 35.07 34.60 34.71 5,576 +0.17(+0.50%)
May 28, 2021 34.16 34.57 34.16 34.54 7,014 +0.10(+0.28%)
May 27, 2021 34.32 34.44 34.25 34.44 1,448 +0.03(+0.09%)
May 26, 2021 34.52 34.79 34.37 34.41 8,944 +0.02(+0.06%)
May 25, 2021 34.31 34.55 34.01 34.40 16,536 -0.06(-0.17%)
May 24, 2021 34.12 34.52 34.12 34.45 9,753 +0.37(+1.08%)
May 21, 2021 34.30 34.30 33.79 34.09 17,072 -0.09(-0.27%)
May 20, 2021 33.92 34.25 33.77 34.18 6,728 +0.51(+1.51%)
May 19, 2021 34.13 34.25 33.48 33.67 20,101 -0.43(-1.26%)
May 18, 2021 34.20 34.20 33.63 34.10 4,739 -0.01(-0.02%)
May 17, 2021 32.71 34.30 32.71 34.11 12,194 +1.67(+5.15%)
May 14, 2021 32.00 32.46 31.97 32.43 4,649 +0.79(+2.49%)
May 13, 2021 31.69 31.84 31.52 31.65 6,597 -0.15(-0.47%)
May 12, 2021 32.39 32.57 31.73 31.80 8,987 -0.79(-2.43%)
May 11, 2021 31.90 32.59 31.55 32.59 12,827 +0.06(+0.18%)
May 10, 2021 33.53 33.53 32.52 32.53 14,795 -0.32(-0.97%)
May 07, 2021 32.54 32.87 32.28 32.85 6,101 +0.89(+2.78%)
May 06, 2021 31.02 32.23 31.02 31.96 6,125 +1.14(+3.68%)
May 05, 2021 30.82 30.85 30.47 30.83 5,552 +0.05(+0.18%)
May 04, 2021 31.19 31.55 30.64 30.77 8,181 -0.39(-1.27%)
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.