GX Gold Explorers ETF (NY: GOEX )

33.24 +0.92 (+2.84%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.29 23.50 23.18 23.49 11,161 +0.36(+1.58%)
Oct 30, 2019 22.88 23.13 22.69 23.12 3,597 +0.54(+2.38%)
Oct 29, 2019 22.28 22.83 22.28 22.59 50,933 -0.09(-0.41%)
Oct 28, 2019 22.80 22.80 22.54 22.68 9,325 -0.28(-1.21%)
Oct 25, 2019 23.23 23.37 22.88 22.96 8,206 +0.06(+0.24%)
Oct 24, 2019 22.43 22.92 22.13 22.90 12,689 +0.59(+2.66%)
Oct 23, 2019 22.10 22.35 22.10 22.31 6,644 +0.45(+2.08%)
Oct 22, 2019 21.89 21.92 21.73 21.85 5,159 -0.06(-0.30%)
Oct 21, 2019 22.50 22.57 21.78 21.92 5,358 -0.32(-1.46%)
Oct 18, 2019 22.13 22.53 22.10 22.24 9,070 -0.08(-0.37%)
Oct 17, 2019 21.85 22.43 21.85 22.33 5,414 +0.48(+2.20%)
Oct 16, 2019 21.68 21.85 21.62 21.85 4,161 +0.32(+1.51%)
Oct 15, 2019 22.15 22.29 21.48 21.52 9,721 -0.82(-3.69%)
Oct 14, 2019 22.55 22.55 22.26 22.35 5,325 -0.06(-0.29%)
Oct 11, 2019 22.69 22.78 22.41 22.41 15,981 -0.70(-3.04%)
Oct 10, 2019 23.16 23.16 22.73 23.11 2,728 -0.18(-0.77%)
Oct 09, 2019 23.54 23.66 23.11 23.29 5,087 +0.02(+0.10%)
Oct 08, 2019 23.32 23.43 23.01 23.27 4,807 +0.26(+1.13%)
Oct 07, 2019 23.02 23.20 22.92 23.01 3,733 -0.11(-0.48%)
Oct 04, 2019 22.76 23.12 22.72 23.12 4,859 +0.18(+0.80%)
Oct 03, 2019 22.81 23.21 22.63 22.94 7,601 +0.01(+0.03%)
Oct 02, 2019 22.98 23.10 22.69 22.93 5,298 +0.24(+1.04%)
Oct 01, 2019 22.26 23.04 22.26 22.70 14,700 +0.27(+1.22%)
Sep 30, 2019 22.90 22.95 22.17 22.42 12,016 -0.76(-3.29%)
Sep 27, 2019 23.23 23.38 23.10 23.19 7,882 -0.45(-1.92%)
Sep 26, 2019 24.28 24.28 23.64 23.64 1,847 -0.31(-1.28%)
Sep 25, 2019 24.74 24.74 23.95 23.95 7,294 -1.18(-4.68%)
Sep 24, 2019 24.47 25.12 24.30 25.12 8,222 +0.50(+2.01%)
Sep 23, 2019 24.18 25.43 22.79 24.63 11,013 +0.55(+2.29%)
Sep 20, 2019 23.61 24.11 23.58 24.08 6,047 +0.59(+2.53%)
Sep 19, 2019 23.43 23.54 23.34 23.48 2,105 +0.22(+0.96%)
Sep 18, 2019 23.69 23.84 23.11 23.26 11,177 -0.38(-1.61%)
Sep 17, 2019 23.23 23.66 23.23 23.64 12,835 +0.56(+2.41%)
Sep 16, 2019 23.10 23.30 22.82 23.09 20,692 +0.14(+0.59%)
Sep 13, 2019 23.63 23.63 22.83 22.95 6,263 -0.36(-1.53%)
Sep 12, 2019 24.13 24.20 23.29 23.31 6,269 -0.34(-1.45%)
Sep 11, 2019 23.42 23.71 23.42 23.65 4,790 +0.32(+1.39%)
Sep 10, 2019 23.60 23.80 23.33 23.33 13,067 -0.58(-2.44%)
Sep 09, 2019 24.38 24.38 23.52 23.91 17,753 -0.40(-1.64%)
Sep 06, 2019 24.76 25.28 24.31 24.31 32,935 -0.88(-3.49%)
Sep 05, 2019 25.87 25.92 25.00 25.19 12,707 -1.06(-4.06%)
Sep 04, 2019 25.88 26.25 25.85 26.25 12,901 +0.41(+1.58%)
Sep 03, 2019 25.63 26.02 25.63 25.85 14,732 +0.73(+2.92%)
Aug 30, 2019 25.16 25.33 25.04 25.11 3,779 +0.04(+0.14%)
Aug 29, 2019 26.11 26.11 25.05 25.08 11,095 -1.06(-4.07%)
Aug 28, 2019 26.20 26.20 25.79 26.14 13,092 +0.11(+0.43%)
Aug 27, 2019 25.52 26.35 25.52 26.03 41,078 +0.37(+1.44%)
Aug 26, 2019 25.40 25.68 25.30 25.66 12,523 +0.65(+2.59%)
Aug 23, 2019 24.32 25.37 24.31 25.01 60,364 +0.65(+2.68%)
Aug 22, 2019 24.24 24.43 24.24 24.36 6,020 -0.18(-0.74%)
Aug 21, 2019 24.46 24.70 24.41 24.54 6,784 -0.15(-0.60%)
Aug 20, 2019 24.22 24.82 24.21 24.69 17,489 +0.64(+2.66%)
Aug 19, 2019 24.11 24.40 23.82 24.05 12,489 -0.56(-2.30%)
Aug 16, 2019 25.11 25.19 24.57 24.61 20,841 -0.76(-2.99%)
Aug 15, 2019 24.87 25.46 24.82 25.37 53,748 +0.65(+2.62%)
Aug 14, 2019 25.27 26.35 24.73 24.73 44,334 -0.68(-2.66%)
Aug 13, 2019 26.00 26.00 24.66 25.40 48,521 -0.49(-1.90%)
Aug 12, 2019 26.03 26.27 25.68 25.89 26,051 -0.11(-0.43%)
Aug 09, 2019 26.48 26.48 25.88 26.00 10,474 -0.48(-1.82%)
Aug 08, 2019 25.86 26.48 25.65 26.48 11,299 +0.57(+2.22%)
Aug 07, 2019 25.95 26.56 25.64 25.91 29,958 +0.53(+2.08%)
Aug 06, 2019 25.59 25.60 25.14 25.38 16,310 -0.07(-0.29%)
Aug 05, 2019 25.16 25.82 25.00 25.46 18,941 +0.82(+3.35%)
Aug 02, 2019 24.72 24.96 24.56 24.63 48,593 -0.18(-0.73%)
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.