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 29, 2021 29.44 29.56 29.13 29.23 6,051 -0.60(-2.00%)
Oct 28, 2021 30.19 30.19 29.75 29.83 5,735 -0.42(-1.39%)
Oct 27, 2021 30.30 30.45 30.15 30.24 6,742 -0.07(-0.24%)
Oct 26, 2021 30.20 30.32 92,735 -0.26(-0.84%)
Oct 25, 2021 30.53 30.68 30.47 30.57 4,611 +0.74(+2.49%)
Oct 22, 2021 29.93 30.52 29.82 29.83 8,875 +0.26(+0.87%)
Oct 21, 2021 29.58 29.58 29.56 29.58 1,311 -0.23(-0.77%)
Oct 20, 2021 29.79 30.00 29.74 29.80 8,299 +0.24(+0.82%)
Oct 19, 2021 29.96 29.96 29.56 29.56 2,013 +0.17(+0.59%)
Oct 18, 2021 29.49 29.64 29.36 29.39 2,476 -0.23(-0.77%)
Oct 15, 2021 29.29 29.98 29.13 29.61 10,702 -0.13(-0.44%)
Oct 14, 2021 29.59 29.75 29.57 29.75 9,635 +0.57(+1.96%)
Oct 13, 2021 28.70 29.30 28.69 29.17 6,072 +0.95(+3.37%)
Oct 12, 2021 27.96 28.22 27.78 28.22 4,945 +0.46(+1.67%)
Oct 11, 2021 27.98 28.20 27.76 27.76 3,440 +0.12(+0.43%)
Oct 08, 2021 28.18 28.18 27.64 27.64 4,390 +0.24(+0.89%)
Oct 07, 2021 27.09 27.64 27.09 27.40 5,270 +0.28(+1.04%)
Oct 06, 2021 26.35 27.11 26.35 27.11 3,517 +0.50(+1.86%)
Oct 05, 2021 26.29 26.69 26.06 26.62 3,262 +0.32(+1.22%)
Oct 04, 2021 25.89 26.47 25.89 26.30 7,939 +0.34(+1.33%)
Oct 01, 2021 25.86 25.95 25.82 25.95 2,468 +0.10(+0.40%)
Sep 30, 2021 25.79 26.12 25.79 25.85 2,167 +0.48(+1.87%)
Sep 29, 2021 25.89 25.89 25.34 25.38 3,615 -0.46(-1.77%)
Sep 28, 2021 25.75 25.98 25.52 25.83 5,650 -0.46(-1.74%)
Sep 27, 2021 26.19 26.71 26.19 26.29 3,235 +0.10(+0.37%)
Sep 24, 2021 25.96 26.42 25.96 26.19 19,694 -0.11(-0.40%)
Sep 23, 2021 26.70 26.70 26.29 26.30 4,371 -0.55(-2.05%)
Sep 22, 2021 26.79 27.35 26.72 26.85 5,171 +0.15(+0.55%)
Sep 21, 2021 26.75 27.05 26.68 26.70 4,530 +0.01(+0.02%)
Sep 20, 2021 26.64 26.67 26.38 26.70 9,173 -0.41(-1.53%)
Sep 17, 2021 27.10 27.11 26.99 27.11 4,325 -0.25(-0.92%)
Sep 16, 2021 27.33 27.42 26.99 27.36 5,978 -1.12(-3.94%)
Sep 15, 2021 28.18 28.63 28.18 28.48 4,531 +0.14(+0.48%)
Sep 14, 2021 28.60 28.60 28.23 28.35 2,847 +0.01(+0.03%)
Sep 13, 2021 27.75 28.46 27.66 28.34 4,991 +0.84(+3.07%)
Sep 10, 2021 27.86 28.01 27.49 27.49 1,694 -0.32(-1.15%)
Sep 09, 2021 28.10 28.12 27.70 27.81 5,739 -0.23(-0.83%)
Sep 08, 2021 28.12 28.18 27.96 28.05 3,884 -0.23(-0.82%)
Sep 07, 2021 28.72 29.09 28.28 28.28 5,900 -0.92(-3.16%)
Sep 03, 2021 28.88 29.43 28.88 29.20 7,013 +0.80(+2.80%)
Sep 02, 2021 28.55 28.55 28.38 28.41 1,976 -0.16(-0.58%)
Sep 01, 2021 28.86 28.86 28.53 28.57 2,715 -0.04(-0.14%)
Aug 31, 2021 28.21 28.61 28.21 28.61 23,547 +0.40(+1.41%)
Aug 30, 2021 28.52 28.52 28.18 28.21 2,982 -0.25(-0.89%)
Aug 27, 2021 27.19 28.63 27.19 28.46 13,562 +1.28(+4.71%)
Aug 26, 2021 27.16 27.59 27.11 27.18 4,139 -0.27(-0.97%)
Aug 25, 2021 27.67 27.67 27.23 27.45 9,901 -0.40(-1.44%)
Aug 24, 2021 27.82 27.85 27.76 27.85 5,438 +0.17(+0.62%)
Aug 23, 2021 27.17 27.82 27.16 27.68 23,310 +1.38(+5.23%)
Aug 20, 2021 26.18 26.57 26.14 26.30 17,995 -0.14(-0.54%)
Aug 19, 2021 26.85 26.85 26.42 26.44 8,009 -0.59(-2.20%)
Aug 18, 2021 27.52 27.52 26.88 27.04 5,258 -0.45(-1.64%)
Aug 17, 2021 27.80 27.84 27.41 27.49 5,466 -0.63(-2.23%)
Aug 16, 2021 28.17 28.17 27.93 28.11 7,437 -0.15(-0.54%)
Aug 13, 2021 28.01 28.33 28.01 28.27 4,312 +0.60(+2.16%)
Aug 12, 2021 27.56 27.67 27.50 27.67 4,467 -0.39(-1.38%)
Aug 11, 2021 27.95 28.10 27.85 28.06 20,112 +0.56(+2.05%)
Aug 10, 2021 27.62 27.89 27.44 27.49 4,732 -0.23(-0.84%)
Aug 09, 2021 28.21 28.33 27.62 27.73 14,500 -0.92(-3.22%)
Aug 06, 2021 28.78 28.80 28.38 28.65 14,628 -0.99(-3.34%)
Aug 05, 2021 29.71 29.74 29.58 29.64 2,888 -0.32(-1.05%)
Aug 04, 2021 30.25 30.25 29.94 29.95 2,228 -0.31(-1.01%)
Aug 03, 2021 30.17 30.26 30.02 30.26 4,985 +0.15(+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.