Global X Gold Explorers ETF (NY: GOEX )

30.50 USD -0.14 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 30.17 30.88 30.01 30.50 10,390 -0.13(-0.44%)
Oct 14, 2021 30.48 30.64 30.46 30.64 9,354 +0.59(+1.96%)
Oct 13, 2021 29.56 30.18 29.55 30.05 5,895 +0.98(+3.37%)
Oct 12, 2021 28.80 29.07 28.61 29.07 4,801 +0.48(+1.67%)
Oct 11, 2021 28.82 29.05 28.59 28.59 3,340 +0.12(+0.43%)
Oct 08, 2021 29.03 29.03 28.47 28.47 4,262 +0.25(+0.89%)
Oct 07, 2021 27.91 28.47 27.91 28.22 5,117 +0.29(+1.04%)
Oct 06, 2021 27.14 27.93 27.14 27.93 3,415 +0.51(+1.86%)
Oct 05, 2021 27.08 27.49 26.84 27.42 3,167 +0.33(+1.22%)
Oct 04, 2021 26.67 27.27 26.67 27.09 7,708 +0.35(+1.33%)
Oct 01, 2021 26.64 26.74 26.60 26.74 2,396 +0.11(+0.40%)
Sep 30, 2021 26.57 26.90 26.57 26.63 2,104 +0.49(+1.87%)
Sep 29, 2021 26.67 26.67 26.10 26.14 3,510 -0.47(-1.77%)
Sep 28, 2021 26.53 26.76 26.29 26.61 5,485 -0.47(-1.74%)
Sep 27, 2021 26.98 27.51 26.98 27.08 3,141 +0.10(+0.37%)
Sep 24, 2021 26.74 27.21 26.74 26.98 19,119 -0.11(-0.40%)
Sep 23, 2021 27.50 27.50 27.08 27.09 4,244 -0.57(-2.05%)
Sep 22, 2021 27.60 28.18 27.52 27.66 5,020 +0.15(+0.55%)
Sep 21, 2021 27.55 27.86 27.48 27.51 4,398 +0.01(+0.02%)
Sep 20, 2021 27.44 27.48 27.17 27.50 8,906 -0.43(-1.53%)
Sep 17, 2021 27.92 27.93 27.80 27.93 4,199 -0.26(-0.92%)
Sep 16, 2021 28.15 28.25 27.80 28.18 5,804 -1.16(-3.94%)
Sep 15, 2021 29.03 29.49 29.03 29.34 4,399 +0.14(+0.48%)
Sep 14, 2021 29.46 29.46 29.08 29.20 2,764 +0.01(+0.03%)
Sep 13, 2021 28.59 29.32 28.49 29.19 4,846 +0.87(+3.07%)
Sep 10, 2021 28.70 28.86 28.32 28.32 1,645 -0.33(-1.15%)
Sep 09, 2021 28.95 28.97 28.53 28.65 5,572 -0.24(-0.83%)
Sep 08, 2021 28.97 29.03 28.80 28.89 3,771 -0.24(-0.82%)
Sep 07, 2021 29.58 29.97 29.13 29.13 5,728 -0.95(-3.16%)
Sep 03, 2021 29.75 30.32 29.75 30.08 6,809 +0.82(+2.80%)
Sep 02, 2021 29.41 29.41 29.23 29.26 1,919 -0.17(-0.58%)
Sep 01, 2021 29.73 29.73 29.39 29.43 2,636 -0.04(-0.14%)
Aug 31, 2021 29.06 29.47 29.06 29.47 22,860 +0.41(+1.41%)
Aug 30, 2021 29.38 29.38 29.03 29.06 2,895 -0.26(-0.89%)
Aug 27, 2021 28.01 29.49 28.01 29.32 13,166 +1.32(+4.71%)
Aug 26, 2021 27.98 28.42 27.93 28.00 4,019 -0.27(-0.97%)
Aug 25, 2021 28.50 28.50 28.05 28.27 9,612 -0.41(-1.44%)
Aug 24, 2021 28.66 28.68 28.60 28.68 5,280 +0.18(+0.62%)
Aug 23, 2021 27.99 28.66 27.98 28.51 22,630 +1.42(+5.23%)
Aug 20, 2021 26.97 27.37 26.93 27.09 17,470 -0.15(-0.54%)
Aug 19, 2021 27.66 27.66 27.22 27.24 7,776 -0.61(-2.20%)
Aug 18, 2021 28.35 28.35 27.69 27.85 5,105 -0.47(-1.64%)
Aug 17, 2021 28.64 28.68 28.24 28.32 5,307 -0.64(-2.23%)
Aug 16, 2021 29.02 29.02 28.77 28.96 7,220 -0.16(-0.54%)
Aug 13, 2021 28.85 29.18 28.85 29.12 4,187 +0.62(+2.16%)
Aug 12, 2021 28.39 28.50 28.33 28.50 4,337 -0.40(-1.38%)
Aug 11, 2021 28.79 28.95 28.69 28.90 19,525 +0.58(+2.05%)
Aug 10, 2021 28.45 28.73 28.26 28.32 4,594 -0.24(-0.84%)
Aug 09, 2021 29.06 29.18 28.45 28.56 14,077 -0.95(-3.22%)
Aug 06, 2021 29.65 29.67 29.23 29.51 14,201 -1.02(-3.34%)
Aug 05, 2021 30.60 30.63 30.47 30.53 2,804 -0.32(-1.05%)
Aug 04, 2021 31.16 31.16 30.84 30.86 2,163 -0.32(-1.01%)
Aug 03, 2021 31.08 31.17 30.92 31.17 4,840 +0.16(+0.50%)
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.