Global X Gold Explorers ETF (NY: GOEX )

35.29 USD -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 35.40 35.40 34.81 35.29 4,579 -0.01(-0.02%)
May 17, 2021 33.86 35.50 33.86 35.30 11,782 +1.73(+5.15%)
May 14, 2021 33.12 33.60 33.09 33.57 4,492 +0.82(+2.49%)
May 13, 2021 32.80 32.96 32.63 32.75 6,374 -0.16(-0.47%)
May 12, 2021 33.52 33.71 32.84 32.91 8,851 -0.82(-2.43%)
May 11, 2021 33.02 33.73 32.66 33.73 12,393 +0.06(+0.18%)
May 10, 2021 34.70 34.70 33.66 33.67 14,295 -0.33(-0.97%)
May 07, 2021 33.68 34.02 33.41 34.00 5,895 +0.92(+2.78%)
May 06, 2021 32.11 33.36 32.11 33.08 5,918 +1.17(+3.68%)
May 05, 2021 31.90 31.93 31.54 31.91 5,365 +0.06(+0.18%)
May 04, 2021 32.28 32.66 31.71 31.85 7,905 -0.41(-1.27%)
May 03, 2021 31.73 32.34 31.73 32.26 8,580 +1.15(+3.70%)
Apr 30, 2021 31.59 31.59 31.10 31.10 1,800 -0.52(-1.63%)
Apr 29, 2021 32.03 32.03 31.32 31.62 3,868 -0.57(-1.77%)
Apr 28, 2021 31.59 32.19 31.39 32.19 3,048 +0.10(+0.31%)
Apr 27, 2021 32.71 32.83 32.09 32.09 2,863 -0.54(-1.65%)
Apr 26, 2021 32.76 32.76 32.46 32.63 4,363 -0.12(-0.37%)
Apr 23, 2021 33.04 33.28 32.75 32.75 5,300 -0.07(-0.21%)
Apr 22, 2021 33.19 33.24 32.40 32.82 10,740 -0.54(-1.62%)
Apr 21, 2021 32.73 33.38 32.73 33.36 13,757 +0.74(+2.27%)
Apr 20, 2021 32.41 32.62 32.31 32.62 8,226 +0.15(+0.46%)
Apr 19, 2021 32.82 32.93 32.44 32.47 5,522 -0.42(-1.28%)
Apr 16, 2021 33.01 33.01 32.70 32.89 5,800 +0.36(+1.11%)
Apr 15, 2021 31.79 32.75 31.79 32.53 10,285 +1.05(+3.35%)
Apr 14, 2021 31.85 32.00 31.40 31.48 21,298 -0.39(-1.23%)
Apr 13, 2021 31.24 31.87 31.24 31.87 8,079 +0.92(+2.98%)
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%)
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.