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 (%)
Apr 30, 2018 20.96 21.03 20.42 20.92 11,192 -0.18(-0.83%)
Apr 27, 2018 21.07 21.12 20.91 21.10 9,788 +0.00(+0.00%)
Apr 26, 2018 21.19 21.28 20.91 21.10 3,663 +0.16(+0.75%)
Apr 25, 2018 20.86 21.12 20.80 20.94 26,784 -0.04(-0.18%)
Apr 24, 2018 20.77 21.01 20.77 20.98 11,024 +0.22(+1.07%)
Apr 23, 2018 21.18 21.22 20.74 20.75 21,412 -0.77(-3.57%)
Apr 20, 2018 21.42 21.52 21.11 21.52 29,773 +0.00(+0.00%)
Apr 19, 2018 21.62 21.71 21.39 21.52 13,181 +0.04(+0.17%)
Apr 18, 2018 21.64 21.80 21.48 21.48 16,283 -0.06(-0.26%)
Apr 17, 2018 21.19 21.61 21.12 21.54 12,739 +0.36(+1.71%)
Apr 16, 2018 21.24 21.24 21.14 21.18 4,664 +0.01(+0.04%)
Apr 13, 2018 21.09 21.22 21.09 21.17 4,909 +0.09(+0.44%)
Apr 12, 2018 20.90 21.08 20.90 21.08 6,793 -0.03(-0.13%)
Apr 11, 2018 20.78 21.32 20.74 21.11 19,433 +0.53(+2.56%)
Apr 10, 2018 20.41 20.69 20.34 20.58 4,551 +0.25(+1.23%)
Apr 09, 2018 20.29 20.45 20.13 20.33 12,457 +0.00(+0.00%)
Apr 06, 2018 20.16 20.41 20.14 20.33 19,658 +0.34(+1.71%)
Apr 05, 2018 19.97 20.02 19.86 19.99 8,821 -0.09(-0.44%)
Apr 04, 2018 20.11 20.12 19.91 20.07 7,983 +0.16(+0.82%)
Apr 03, 2018 19.99 20.04 19.86 19.91 4,818 -0.32(-1.60%)
Apr 02, 2018 20.09 20.24 19.60 20.24 11,294 +0.30(+1.49%)
Mar 29, 2018 19.94 19.94 19.94 0 +0.41(+2.09%)
Mar 28, 2018 19.82 19.82 19.49 19.53 6,750 -0.42(-2.10%)
Mar 27, 2018 20.21 20.32 19.94 19.95 14,233 -0.55(-2.69%)
Mar 26, 2018 20.58 20.70 20.44 20.50 19,718 +0.04(+0.18%)
Mar 23, 2018 20.42 20.64 20.03 20.46 24,794 +0.51(+2.53%)
Mar 22, 2018 20.11 20.37 19.96 19.96 13,108 -0.35(-1.73%)
Mar 21, 2018 20.04 20.31 20.04 20.31 4,591 +0.50(+2.52%)
Mar 20, 2018 19.95 19.95 19.79 19.81 6,192 -0.28(-1.38%)
Mar 19, 2018 19.90 20.09 19.90 20.09 3,097 +0.04(+0.18%)
Mar 16, 2018 19.98 20.05 19.73 20.05 4,750 +0.21(+1.07%)
Mar 15, 2018 19.93 20.17 19.84 19.84 3,331 -0.31(-1.54%)
Mar 14, 2018 20.02 20.21 20.02 20.15 4,436 +0.06(+0.28%)
Mar 13, 2018 20.11 20.11 19.87 20.09 2,740 +0.11(+0.56%)
Mar 12, 2018 19.97 20.03 19.79 19.98 4,521 -0.05(-0.26%)
Mar 09, 2018 19.90 20.19 19.90 20.03 12,138 +0.08(+0.42%)
Mar 08, 2018 20.10 20.10 19.89 19.95 4,813 -0.03(-0.17%)
Mar 07, 2018 20.38 19.87 19.98 1,891 -0.47(-2.32%)
Mar 06, 2018 20.40 20.62 20.36 20.46 9,177 +0.38(+1.87%)
Mar 05, 2018 19.92 20.08 19.92 20.08 1,993 +0.01(+0.06%)
Mar 02, 2018 20.05 20.26 20.02 20.07 9,503 +0.53(+2.70%)
Mar 01, 2018 19.75 19.86 19.47 19.54 10,425 -0.36(-1.81%)
Feb 28, 2018 20.16 20.16 19.83 19.90 6,822 -0.04(-0.20%)
Feb 27, 2018 20.45 20.45 19.90 19.94 4,035 -0.50(-2.46%)
Feb 26, 2018 20.19 20.44 20.06 20.44 8,159 +0.40(+2.01%)
Feb 23, 2018 19.95 20.04 19.80 20.04 1,262 +0.11(+0.56%)
Feb 22, 2018 19.83 20.08 19.83 19.93 6,037 +0.23(+1.16%)
Feb 21, 2018 19.83 20.05 19.64 19.70 4,326 +0.00(+0.02%)
Feb 20, 2018 20.14 20.20 19.62 19.70 15,853 -0.49(-2.41%)
Feb 16, 2018 20.18 20.18 20.18 0 -0.47(-2.27%)
Feb 15, 2018 20.74 20.83 20.55 20.65 2,694 +0.07(+0.36%)
Feb 14, 2018 19.58 20.61 19.58 20.58 12,870 +0.99(+5.06%)
Feb 13, 2018 19.84 19.99 19.54 19.59 15,767 -0.11(-0.54%)
Feb 12, 2018 18.98 19.76 18.95 19.69 7,801 +0.77(+4.07%)
Feb 09, 2018 19.43 19.45 18.59 18.92 15,973 -0.59(-3.01%)
Feb 08, 2018 19.37 19.61 19.37 19.51 10,303 +0.22(+1.14%)
Feb 07, 2018 19.38 19.60 19.18 19.29 12,168 -0.30(-1.55%)
Feb 06, 2018 19.64 20.00 19.57 19.60 9,640 -0.27(-1.35%)
Feb 05, 2018 20.02 20.05 19.66 19.87 26,438 -0.24(-1.20%)
Feb 02, 2018 20.68 21.03 20.09 20.11 22,239 -0.81(-3.89%)
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.