Skip to main content

GX Gold Explorers ETF (NY: GOEX )

26.25 +0.55 (+2.14%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 30.66 31.25 30.66 31.16 8,880 +1.11(+3.70%)
Apr 30, 2021 30.52 30.52 30.05 30.05 1,863 -0.50(-1.63%)
Apr 29, 2021 30.95 30.95 30.26 30.55 4,003 -0.55(-1.77%)
Apr 28, 2021 30.52 31.10 30.33 31.10 3,154 +0.10(+0.31%)
Apr 27, 2021 31.60 31.72 31.00 31.00 2,963 -0.52(-1.66%)
Apr 26, 2021 31.65 31.65 31.36 31.53 4,515 -0.12(-0.37%)
Apr 23, 2021 31.92 32.15 31.64 31.64 5,485 -0.07(-0.21%)
Apr 22, 2021 32.07 32.11 31.30 31.71 11,116 -0.52(-1.62%)
Apr 21, 2021 31.62 32.25 31.62 32.23 14,238 +0.72(+2.27%)
Apr 20, 2021 31.31 31.52 31.22 31.52 8,514 +0.15(+0.46%)
Apr 19, 2021 31.71 31.82 31.34 31.37 5,715 -0.41(-1.28%)
Apr 16, 2021 31.89 31.89 31.59 31.78 6,003 +0.35(+1.11%)
Apr 15, 2021 30.71 31.64 30.71 31.43 10,645 +1.02(+3.35%)
Apr 14, 2021 30.77 30.92 30.34 30.41 22,044 -0.38(-1.23%)
Apr 13, 2021 30.18 30.79 30.18 30.79 8,362 +0.89(+2.98%)
Apr 12, 2021 30.19 30.25 29.89 29.90 5,478 -0.67(-2.20%)
Apr 09, 2021 30.13 30.68 30.11 30.57 7,452 -0.02(-0.08%)
Apr 08, 2021 30.21 30.65 30.21 30.60 16,986 +1.02(+3.46%)
Apr 07, 2021 29.84 29.90 29.55 29.57 5,867 -0.41(-1.37%)
Apr 06, 2021 29.56 30.11 29.56 29.98 10,831 +0.69(+2.36%)
Apr 05, 2021 29.20 29.50 29.20 29.29 3,856 +0.14(+0.47%)
Apr 01, 2021 28.44 29.24 28.44 29.16 6,417 +0.95(+3.38%)
Mar 31, 2021 27.31 28.40 27.31 28.20 7,878 +0.88(+3.23%)
Mar 30, 2021 27.75 27.75 27.11 27.32 16,821 -1.15(-4.04%)
Mar 29, 2021 28.41 28.47 28.05 28.47 13,794 -0.45(-1.57%)
Mar 26, 2021 28.49 28.93 28.46 28.93 4,036 +0.68(+2.39%)
Mar 25, 2021 28.50 28.51 28.12 28.25 6,656 -0.25(-0.88%)
Mar 24, 2021 28.87 29.01 28.50 28.50 5,118 -0.40(-1.37%)
Mar 23, 2021 29.61 29.61 28.84 28.90 7,389 -1.18(-3.92%)
Mar 22, 2021 30.18 30.37 29.96 30.08 11,007 -0.35(-1.14%)
Mar 19, 2021 30.28 30.45 30.17 30.42 33,017 +0.37(+1.24%)
Mar 18, 2021 30.04 30.44 29.97 30.05 9,833 -0.46(-1.50%)
Mar 17, 2021 29.36 30.58 29.31 30.51 6,090 +0.85(+2.86%)
Mar 16, 2021 29.87 29.87 29.60 29.66 7,584 -0.28(-0.94%)
Mar 15, 2021 29.66 29.94 29.62 29.94 6,009 +0.43(+1.44%)
Mar 12, 2021 28.73 29.63 28.73 29.52 8,694 +0.11(+0.36%)
Mar 11, 2021 29.35 29.42 29.02 29.41 7,428 +0.32(+1.10%)
Mar 10, 2021 29.13 29.13 28.96 29.09 11,005 +0.26(+0.89%)
Mar 09, 2021 28.93 29.29 28.56 28.83 8,551 +0.83(+2.97%)
Mar 08, 2021 28.21 28.34 27.83 28.00 6,415 -0.35(-1.25%)
Mar 05, 2021 28.19 28.39 27.56 28.36 9,625 +0.44(+1.59%)
Mar 04, 2021 28.30 28.92 27.55 27.91 74,730 -0.30(-1.06%)
Mar 03, 2021 28.67 28.67 27.89 28.21 69,934 -0.76(-2.63%)
Mar 02, 2021 28.21 28.97 28.09 28.97 15,552 +1.00(+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.