GX Gold Explorers ETF (NY: GOEX )

29.59 -0.80 (-2.63%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 30.60 30.64 30.30 30.39 3,724 -0.24(-0.79%)
May 20, 2024 30.46 30.77 30.08 30.64 12,579 +0.18(+0.58%)
May 17, 2024 29.37 30.46 29.37 30.46 10,203 +1.42(+4.89%)
May 16, 2024 28.90 29.18 28.62 29.04 11,793 +0.11(+0.38%)
May 15, 2024 28.50 29.00 28.09 28.93 7,740 +0.62(+2.19%)
May 14, 2024 28.16 28.31 28.16 28.31 619 +0.41(+1.48%)
May 13, 2024 28.20 28.29 27.79 27.90 2,666 -0.64(-2.24%)
May 10, 2024 28.75 28.75 28.48 28.54 3,102 -0.06(-0.23%)
May 09, 2024 27.82 28.60 27.82 28.60 5,926 +0.89(+3.21%)
May 08, 2024 27.71 27.85 27.71 27.71 1,742 +0.01(+0.05%)
May 07, 2024 27.52 27.90 27.52 27.70 4,745 +0.18(+0.64%)
May 06, 2024 27.61 27.73 27.37 27.52 7,682 +0.55(+2.04%)
May 03, 2024 27.00 27.00 26.68 26.97 5,279 -0.10(-0.38%)
May 02, 2024 26.80 27.07 26.66 27.07 1,506 -0.03(-0.11%)
May 01, 2024 26.74 27.56 26.73 27.10 2,560 +0.47(+1.77%)
Apr 30, 2024 27.36 27.36 26.62 26.63 4,159 -1.34(-4.78%)
Apr 29, 2024 27.74 28.08 27.74 27.97 3,530 +0.31(+1.13%)
Apr 26, 2024 27.61 27.65 27.51 27.65 980 +0.14(+0.52%)
Apr 25, 2024 26.81 27.55 26.68 27.51 6,394 +0.49(+1.81%)
Apr 24, 2024 27.03 27.03 26.95 27.02 1,267 -0.25(-0.92%)
Apr 23, 2024 26.70 27.31 26.70 27.27 1,805 +0.54(+2.03%)
Apr 22, 2024 27.11 27.24 26.60 26.73 11,669 -1.32(-4.71%)
Apr 19, 2024 27.91 28.23 27.79 28.05 6,555 +0.48(+1.75%)
Apr 18, 2024 27.75 28.00 27.55 27.57 2,028 -0.14(-0.51%)
Apr 17, 2024 28.01 28.02 27.51 27.71 3,601 +0.47(+1.72%)
Apr 16, 2024 27.26 27.55 26.87 27.24 4,921 -0.09(-0.34%)
Apr 15, 2024 27.75 27.81 26.84 27.33 32,279 -0.29(-1.04%)
Apr 12, 2024 28.54 29.24 27.32 27.62 21,421 -0.56(-1.99%)
Apr 11, 2024 27.99 28.26 27.60 28.18 2,899 +0.56(+2.03%)
Apr 10, 2024 27.51 27.89 27.33 27.62 8,507 -0.69(-2.43%)
Apr 09, 2024 28.45 28.70 28.17 28.31 7,819 +0.34(+1.21%)
Apr 08, 2024 28.24 28.24 27.65 27.97 8,496 -0.12(-0.44%)
Apr 05, 2024 27.57 28.24 27.32 28.09 13,198 +0.99(+3.66%)
Apr 04, 2024 27.58 27.66 27.10 27.10 6,460 -0.43(-1.56%)
Apr 03, 2024 26.97 27.54 26.97 27.53 6,224 +0.70(+2.59%)
Apr 02, 2024 26.73 27.02 26.46 26.84 8,001 +0.31(+1.18%)
Apr 01, 2024 26.71 26.81 26.39 26.52 10,545 +0.16(+0.60%)
Mar 28, 2024 25.86 26.47 25.86 26.36 6,686 +0.66(+2.59%)
Mar 27, 2024 25.33 25.70 25.70 3,727 +0.72(+2.90%)
Mar 26, 2024 25.13 25.13 24.93 24.98 1,448 +0.21(+0.83%)
Mar 25, 2024 25.03 25.12 24.77 24.77 3,325 +0.36(+1.47%)
Mar 22, 2024 24.78 24.78 24.41 24.41 1,549 -0.53(-2.12%)
Mar 21, 2024 25.39 25.68 24.91 24.94 8,192 -0.32(-1.26%)
Mar 20, 2024 24.11 25.37 24.11 25.26 18,228 +1.16(+4.80%)
Mar 19, 2024 24.30 24.30 24.06 24.10 2,877 -0.36(-1.46%)
Mar 18, 2024 24.61 24.69 24.43 24.46 3,101 -0.19(-0.77%)
Mar 15, 2024 24.59 24.70 24.56 24.65 2,067 +0.06(+0.25%)
Mar 14, 2024 24.87 24.87 24.49 24.59 3,198 -0.43(-1.74%)
Mar 13, 2024 24.78 25.15 24.78 25.02 6,209 +0.42(+1.70%)
Mar 12, 2024 24.44 24.60 24.14 24.60 2,918 -0.19(-0.78%)
Mar 11, 2024 24.55 24.94 24.55 24.79 5,992 +0.21(+0.87%)
Mar 08, 2024 25.03 25.03 24.58 24.58 2,741 -0.05(-0.21%)
Mar 07, 2024 24.75 24.75 24.48 24.63 2,667 +0.45(+1.85%)
Mar 06, 2024 24.09 24.53 24.09 24.19 5,503 +0.46(+1.93%)
Mar 05, 2024 23.81 24.16 23.71 23.73 8,538 +0.23(+0.96%)
Mar 04, 2024 22.78 23.72 22.69 23.50 29,504 +0.96(+4.26%)
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.