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 (%)
Oct 31, 2017 20.36 20.36 19.90 19.90 15,978 -0.39(-1.92%)
Oct 30, 2017 20.35 20.12 20.29 41,034 +0.15(+0.74%)
Oct 27, 2017 19.98 20.17 19.81 20.14 25,650 +0.17(+0.84%)
Oct 26, 2017 20.27 20.27 19.91 19.98 25,881 -0.28(-1.38%)
Oct 25, 2017 20.64 20.64 20.11 20.25 7,410 -0.31(-1.53%)
Oct 24, 2017 20.77 20.85 20.57 20.57 4,798 -0.23(-1.11%)
Oct 23, 2017 20.93 21.28 20.62 20.80 10,140 -0.29(-1.37%)
Oct 20, 2017 21.15 21.16 20.97 21.09 7,202 -0.19(-0.90%)
Oct 19, 2017 21.36 21.43 21.20 21.28 5,432 +0.06(+0.26%)
Oct 18, 2017 21.37 21.38 21.23 21.23 6,817 -0.15(-0.69%)
Oct 17, 2017 21.22 21.38 21.16 21.37 4,452 +0.09(+0.43%)
Oct 16, 2017 21.90 22.01 21.26 21.28 7,771 -0.80(-3.61%)
Oct 13, 2017 22.14 22.14 21.86 22.08 5,106 +0.01(+0.04%)
Oct 12, 2017 22.23 22.23 22.01 22.07 5,418 -0.17(-0.75%)
Oct 11, 2017 21.99 22.27 21.92 22.23 7,793 +0.31(+1.43%)
Oct 10, 2017 22.29 22.38 21.91 21.92 14,966 -0.28(-1.25%)
Oct 09, 2017 21.99 22.20 21.94 22.20 22,890 +0.36(+1.65%)
Oct 06, 2017 21.32 21.86 21.16 21.84 5,052 +0.37(+1.73%)
Oct 05, 2017 21.64 21.64 21.36 21.47 7,896 -0.11(-0.53%)
Oct 04, 2017 21.52 21.70 21.49 21.58 7,248 +0.03(+0.14%)
Oct 03, 2017 21.40 21.59 21.35 21.55 4,629 +0.32(+1.53%)
Oct 02, 2017 21.11 21.33 21.11 21.23 4,082 -0.03(-0.13%)
Sep 29, 2017 21.32 21.70 21.24 21.25 3,806 -0.20(-0.95%)
Sep 28, 2017 21.08 21.46 21.08 21.46 10,492 +0.31(+1.44%)
Sep 27, 2017 21.25 21.36 20.87 21.15 15,330 -0.19(-0.91%)
Sep 26, 2017 21.61 21.78 21.35 21.35 4,783 -0.52(-2.38%)
Sep 25, 2017 21.40 21.91 21.30 21.87 12,291 +0.46(+2.13%)
Sep 22, 2017 21.25 21.48 21.20 21.41 33,711 +0.16(+0.73%)
Sep 21, 2017 21.06 21.36 20.78 21.25 17,089 -0.01(-0.04%)
Sep 20, 2017 21.61 22.15 21.22 21.26 21,580 -0.44(-2.01%)
Sep 19, 2017 21.56 21.70 21.55 21.70 5,117 +0.36(+1.69%)
Sep 18, 2017 21.63 21.63 21.29 21.34 7,509 -0.42(-1.91%)
Sep 15, 2017 22.14 22.14 21.75 21.75 8,809 -0.39(-1.76%)
Sep 14, 2017 21.99 22.14 21.98 22.14 4,515 +0.24(+1.10%)
Sep 13, 2017 22.07 22.15 21.90 21.90 7,302 -0.36(-1.62%)
Sep 12, 2017 21.95 22.30 21.93 22.26 5,980 +0.31(+1.43%)
Sep 11, 2017 22.53 22.54 22.53 21.95 21,072 -0.93(-4.05%)
Sep 08, 2017 23.22 23.22 22.84 22.87 15,363 -0.31(-1.32%)
Sep 07, 2017 23.03 23.34 23.03 23.18 6,950 +0.41(+1.79%)
Sep 06, 2017 22.98 23.19 22.61 22.77 8,365 -0.34(-1.48%)
Sep 05, 2017 22.63 23.11 22.62 23.11 13,769 +0.65(+2.87%)
Sep 01, 2017 22.48 22.48 22.19 22.47 20,624 +0.16(+0.72%)
Aug 31, 2017 21.78 22.31 21.78 22.31 13,703 +0.69(+3.21%)
Aug 30, 2017 21.89 21.89 21.57 21.61 8,020 -0.17(-0.76%)
Aug 29, 2017 22.09 22.27 21.61 21.78 27,393 +0.05(+0.21%)
Aug 28, 2017 21.23 21.73 21.21 21.73 27,750 +0.65(+3.07%)
Aug 25, 2017 20.95 21.09 20.90 21.09 4,987 +0.26(+1.24%)
Aug 24, 2017 20.71 20.86 20.70 20.83 7,345 +0.02(+0.09%)
Aug 23, 2017 20.73 20.86 20.63 20.81 17,274 +0.01(+0.04%)
Aug 22, 2017 20.74 20.91 20.64 20.80 5,507 +0.01(+0.06%)
Aug 21, 2017 20.61 20.81 20.60 20.79 6,581 +0.25(+1.21%)
Aug 18, 2017 20.84 20.95 20.48 20.54 9,401 +0.01(+0.04%)
Aug 17, 2017 20.60 20.88 20.53 20.53 12,268 +0.02(+0.09%)
Aug 16, 2017 20.11 20.59 20.11 20.51 4,269 +0.40(+2.00%)
Aug 15, 2017 20.02 20.23 19.93 20.11 6,578 -0.44(-2.12%)
Aug 14, 2017 20.57 20.63 20.38 20.55 9,851 -0.19(-0.91%)
Aug 11, 2017 20.59 20.74 20.41 20.74 17,015 +0.36(+1.77%)
Aug 10, 2017 20.61 20.61 20.37 20.37 16,775 +0.06(+0.32%)
Aug 09, 2017 20.23 20.43 20.10 20.31 7,874 +0.49(+2.47%)
Aug 08, 2017 20.05 20.05 19.74 19.82 3,508 -0.17(-0.87%)
Aug 07, 2017 19.92 20.20 19.90 20.00 5,147 +0.00(+0.00%)
Aug 04, 2017 20.36 20.36 19.90 19.99 15,180 -0.59(-2.85%)
Aug 03, 2017 20.61 20.69 20.51 20.58 8,499 -0.07(-0.34%)
Aug 02, 2017 20.76 20.85 20.62 20.65 11,978 -0.16(-0.76%)
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.