Skip to main content

GX Gold Explorers ETF (NY: GOEX )

25.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.43 23.58 22.43 23.58 135,544 +1.63(+7.45%)
Apr 28, 2016 21.25 22.03 21.25 21.95 111,066 +0.87(+4.11%)
Apr 27, 2016 20.92 21.30 20.92 21.08 55,543 +0.39(+1.91%)
Apr 26, 2016 20.13 20.69 20.02 20.69 52,317 +0.62(+3.09%)
Apr 25, 2016 20.29 20.45 19.93 20.07 40,911 -0.21(-1.05%)
Apr 22, 2016 20.96 20.97 19.77 20.28 112,072 -0.69(-3.30%)
Apr 21, 2016 21.34 21.50 20.84 20.97 67,664 +0.30(+1.47%)
Apr 20, 2016 21.52 21.79 20.46 20.67 235,860 -0.70(-3.27%)
Apr 19, 2016 21.02 21.41 20.92 21.37 188,957 +0.89(+4.35%)
Apr 18, 2016 19.43 20.55 19.38 20.48 162,299 +1.56(+8.23%)
Apr 15, 2016 18.15 19.00 18.14 18.92 72,976 +0.81(+4.46%)
Apr 14, 2016 18.07 18.12 17.52 18.11 114,480 -0.14(-0.74%)
Apr 13, 2016 18.85 18.99 18.06 18.25 76,492 -0.61(-3.22%)
Apr 12, 2016 18.14 19.00 18.12 18.85 169,324 +0.92(+5.15%)
Apr 11, 2016 16.71 17.96 16.71 17.93 148,681 +1.56(+9.51%)
Apr 08, 2016 15.79 16.38 15.73 16.37 85,877 +0.70(+4.45%)
Apr 07, 2016 15.37 15.73 15.37 15.68 37,060 +0.50(+3.28%)
Apr 06, 2016 15.07 15.31 15.02 15.18 25,559 +0.05(+0.34%)
Apr 05, 2016 14.77 15.13 14.70 15.13 9,838 +0.52(+3.58%)
Apr 04, 2016 14.82 14.82 14.59 14.60 11,373 -0.22(-1.48%)
Apr 01, 2016 14.47 14.82 14.28 14.82 28,701 +0.12(+0.79%)
Mar 31, 2016 14.94 15.17 14.71 14.71 53,562 -0.21(-1.39%)
Mar 30, 2016 15.02 15.02 14.58 14.91 52,319 -0.05(-0.30%)
Mar 29, 2016 14.28 15.06 14.27 14.96 22,967 +0.72(+5.08%)
Mar 28, 2016 14.25 14.67 14.11 14.23 39,286 -0.17(-1.21%)
Mar 24, 2016 14.56 14.41 14.41 14.41 24,762 -0.15(-1.02%)
Mar 23, 2016 15.08 15.08 14.55 14.56 47,578 -0.87(-5.65%)
Mar 22, 2016 15.44 15.51 15.27 15.43 70,972 +0.14(+0.89%)
Mar 21, 2016 15.40 15.44 14.86 15.29 27,051 -0.14(-0.92%)
Mar 18, 2016 15.35 15.51 15.24 15.44 22,189 +0.05(+0.34%)
Mar 17, 2016 15.60 15.89 15.33 15.38 105,431 +0.02(+0.13%)
Mar 16, 2016 14.28 15.36 13.92 15.36 56,143 +1.10(+7.70%)
Mar 15, 2016 14.37 14.37 13.58 14.27 82,509 -0.13(-0.90%)
Mar 14, 2016 15.00 15.00 14.40 14.40 63,309 -0.48(-3.26%)
Mar 11, 2016 15.25 15.42 14.83 14.88 61,354 -0.30(-2.00%)
Mar 10, 2016 14.86 15.22 14.84 15.18 131,091 +0.47(+3.16%)
Mar 09, 2016 14.62 14.95 14.38 14.72 193,042 -0.02(-0.13%)
Mar 08, 2016 15.51 15.56 14.70 14.74 93,444 -0.70(-4.56%)
Mar 07, 2016 15.12 15.65 15.08 15.44 114,150 +0.57(+3.82%)
Mar 04, 2016 14.89 15.63 14.87 14.87 113,876 +0.05(+0.35%)
Mar 03, 2016 14.05 14.89 13.86 14.82 207,862 +0.83(+5.93%)
Mar 02, 2016 13.74 14.01 13.60 13.99 23,896 +0.30(+2.20%)
Mar 01, 2016 14.11 14.33 13.57 13.69 126,323 -0.36(-2.57%)
Feb 29, 2016 13.79 14.05 13.76 14.05 59,963 +0.39(+2.84%)
Feb 26, 2016 13.87 13.93 13.49 13.67 66,099 -0.21(-1.49%)
Feb 25, 2016 13.72 14.00 13.66 13.87 54,212 +0.16(+1.18%)
Feb 24, 2016 13.74 14.18 13.61 13.71 107,970 +0.25(+1.87%)
Feb 23, 2016 13.37 13.89 13.25 13.46 172,927 +0.19(+1.41%)
Feb 22, 2016 13.32 13.35 12.92 13.27 64,462 -0.22(-1.63%)
Feb 19, 2016 13.48 13.65 13.42 13.49 39,272 -0.05(-0.33%)
Feb 18, 2016 12.86 13.65 12.42 13.54 90,257 +0.61(+4.75%)
Feb 17, 2016 12.75 13.06 12.75 12.92 85,726 +0.30(+2.35%)
Feb 16, 2016 12.95 13.00 12.58 12.63 112,957 -0.56(-4.22%)
Feb 12, 2016 13.06 13.18 13.18 13.18 149,041 +0.13(+0.99%)
Feb 11, 2016 12.95 13.25 12.71 13.05 93,811 +0.84(+6.88%)
Feb 10, 2016 12.12 12.29 11.90 12.21 71,213 +0.09(+0.75%)
Feb 09, 2016 12.55 12.83 12.12 12.12 143,315 -0.28(-2.24%)
Feb 08, 2016 12.02 12.92 12.02 12.40 213,323 +0.54(+4.52%)
Feb 05, 2016 11.62 11.93 11.40 11.86 400,030 +0.10(+0.88%)
Feb 04, 2016 11.60 11.91 11.54 11.76 283,696 +0.41(+3.59%)
Feb 03, 2016 10.91 11.38 10.84 11.35 63,688 +0.63(+5.91%)
Feb 02, 2016 10.78 10.82 10.58 10.72 121,143 -0.16(-1.48%)
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.