Skip to main content

GX Gold Explorers ETF (NY: GOEX )

34.43 -0.90 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 31.74 31.78 31.29 31.36 1,283 -0.27(-0.87%)
Aug 29, 2024 31.46 31.81 31.46 31.64 1,370 +0.22(+0.70%)
Aug 28, 2024 31.85 31.85 31.21 31.42 3,872 -0.72(-2.25%)
Aug 27, 2024 31.98 32.14 31.90 32.14 3,641 -0.16(-0.50%)
Aug 26, 2024 32.47 32.47 32.00 32.30 2,650 +0.00(+0.00%)
Aug 23, 2024 32.10 32.50 32.10 32.30 3,837 +0.81(+2.56%)
Aug 22, 2024 32.07 32.07 31.49 31.49 3,818 -1.10(-3.36%)
Aug 21, 2024 31.65 32.59 31.65 32.59 7,240 +0.46(+1.42%)
Aug 20, 2024 32.25 32.48 31.99 32.13 10,142 +0.23(+0.72%)
Aug 19, 2024 31.10 31.98 31.10 31.91 4,896 +0.53(+1.70%)
Aug 16, 2024 30.60 31.39 30.60 31.37 5,624 +1.26(+4.18%)
Aug 15, 2024 30.33 30.33 29.73 30.11 1,001 +0.26(+0.86%)
Aug 14, 2024 30.02 30.11 29.70 29.85 3,843 -0.28(-0.92%)
Aug 13, 2024 30.00 30.19 30.00 30.13 1,077 +0.58(+1.97%)
Aug 12, 2024 28.60 29.62 28.60 29.55 5,265 +1.27(+4.50%)
Aug 09, 2024 28.09 28.34 28.08 28.28 2,238 +0.38(+1.38%)
Aug 08, 2024 27.30 28.00 27.20 27.89 17,737 +0.88(+3.28%)
Aug 07, 2024 28.31 28.31 26.98 27.01 16,349 -0.64(-2.32%)
Aug 06, 2024 27.54 27.87 27.54 27.65 1,922 +0.15(+0.56%)
Aug 05, 2024 27.38 27.64 26.83 27.50 5,750 -1.06(-3.72%)
Aug 02, 2024 29.57 29.57 28.36 28.56 3,520 -0.51(-1.77%)
Aug 01, 2024 29.91 29.91 28.71 29.08 8,431 -0.99(-3.31%)
Jul 31, 2024 29.75 30.07 29.74 30.07 1,629 +0.68(+2.31%)
Jul 30, 2024 29.16 29.39 29.16 29.39 648 +0.15(+0.50%)
Jul 29, 2024 29.43 29.43 29.01 29.24 1,159 -0.06(-0.19%)
Jul 26, 2024 29.30 29.33 29.25 29.30 1,645 +0.04(+0.12%)
Jul 25, 2024 29.15 29.34 29.15 29.27 2,276 -0.75(-2.51%)
Jul 24, 2024 30.93 31.00 30.02 30.02 2,885 -0.25(-0.84%)
Jul 23, 2024 30.37 30.37 30.26 30.27 718 -0.04(-0.14%)
Jul 22, 2024 30.38 30.39 29.90 30.32 4,692 +0.09(+0.31%)
Jul 19, 2024 30.00 30.45 29.51 30.22 4,079 -0.35(-1.14%)
Jul 18, 2024 31.11 31.25 30.57 30.57 2,275 -0.57(-1.84%)
Jul 17, 2024 31.63 31.63 31.09 31.14 3,171 -0.76(-2.38%)
Jul 16, 2024 31.09 31.94 31.09 31.90 2,853 +0.79(+2.53%)
Jul 15, 2024 31.25 31.50 31.07 31.11 5,582 -0.35(-1.11%)
Jul 12, 2024 30.92 31.64 30.92 31.46 2,924 +0.22(+0.72%)
Jul 11, 2024 31.04 31.34 30.59 31.24 5,819 +0.94(+3.10%)
Jul 10, 2024 29.86 30.42 29.86 30.30 3,932 +0.67(+2.27%)
Jul 09, 2024 29.73 29.73 29.49 29.63 4,551 +0.06(+0.20%)
Jul 08, 2024 29.63 29.63 29.20 29.57 1,873 -0.09(-0.31%)
Jul 05, 2024 29.18 29.68 29.18 29.66 1,476 +0.83(+2.87%)
Jul 03, 2024 28.85 28.85 28.63 28.84 744 +1.02(+3.68%)
Jul 02, 2024 27.49 27.81 27.30 27.81 1,305 +0.33(+1.20%)
Jul 01, 2024 27.66 27.66 27.48 27.48 907 +0.06(+0.23%)
Jun 28, 2024 27.74 27.74 27.41 27.42 694 -0.35(-1.26%)
Jun 27, 2024 27.76 27.77 27.66 27.77 691 +0.59(+2.18%)
Jun 26, 2024 26.87 27.18 26.80 27.17 1,022 -0.35(-1.26%)
Jun 25, 2024 27.80 27.80 27.52 27.52 1,118 -0.55(-1.97%)
Jun 24, 2024 28.18 28.29 28.05 28.07 1,018 +0.17(+0.59%)
Jun 21, 2024 27.99 27.99 27.81 27.91 940 -0.57(-1.99%)
Jun 20, 2024 28.29 28.47 28.21 28.47 2,391 +0.70(+2.50%)
Jun 18, 2024 27.78 27.78 27.78 27.78 151 +0.33(+1.21%)
Jun 17, 2024 27.51 27.51 27.21 27.44 3,763 -0.07(-0.26%)
Jun 14, 2024 27.51 27.64 27.45 27.52 2,347 +0.06(+0.21%)
Jun 13, 2024 27.92 27.92 27.11 27.46 2,987 -0.54(-1.95%)
Jun 12, 2024 28.26 28.35 27.81 28.00 2,666 +0.36(+1.30%)
Jun 11, 2024 27.72 27.72 27.62 27.65 1,294 -0.34(-1.23%)
Jun 10, 2024 27.66 28.05 27.63 27.99 3,237 +0.30(+1.07%)
Jun 07, 2024 28.65 28.65 27.60 27.69 5,147 -2.10(-7.05%)
Jun 06, 2024 29.06 29.80 29.06 29.80 1,268 +0.96(+3.34%)
Jun 05, 2024 28.83 28.83 28.83 28.83 217 +0.33(+1.16%)
Jun 04, 2024 29.25 29.25 28.31 28.50 2,436 -1.15(-3.89%)
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.