Skip to main content

GX Gold Explorers ETF (NY: GOEX )

27.42 -0.35 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.89 24.08 23.89 24.07 3,328 +0.33(+1.39%)
Jun 29, 2023 23.25 23.79 23.13 23.73 3,899 +0.32(+1.35%)
Jun 28, 2023 23.40 23.50 23.37 23.42 836 -0.29(-1.22%)
Jun 27, 2023 23.82 23.82 23.67 23.71 749 -0.40(-1.66%)
Jun 26, 2023 23.97 24.14 23.97 24.11 1,444 +0.32(+1.34%)
Jun 23, 2023 23.96 23.96 23.67 23.79 2,668 -0.17(-0.70%)
Jun 22, 2023 23.98 23.98 23.81 23.96 966 -0.37(-1.51%)
Jun 21, 2023 24.24 24.37 24.24 24.33 1,838 +0.01(+0.03%)
Jun 20, 2023 24.86 24.86 24.05 24.32 4,692 -0.88(-3.50%)
Jun 16, 2023 25.26 25.31 25.12 25.20 3,157 +0.33(+1.32%)
Jun 15, 2023 24.59 24.87 24.59 24.87 1,883 -3.99(-13.83%)
May 08, 2023 28.78 29.05 28.78 28.86 2,918 +0.07(+0.23%)
May 05, 2023 28.30 28.97 28.13 28.80 12,229 -0.15(-0.50%)
May 04, 2023 29.05 29.62 28.94 28.94 38,371 +0.54(+1.88%)
May 03, 2023 28.18 28.49 28.16 28.41 5,116 +0.31(+1.11%)
May 02, 2023 27.06 28.10 27.06 28.10 9,149 +0.75(+2.73%)
May 01, 2023 27.78 28.30 27.35 27.35 62,665 -0.23(-0.83%)
Apr 28, 2023 27.78 27.78 27.58 27.58 1,482 -0.24(-0.87%)
Apr 27, 2023 27.62 27.82 27.62 27.82 943 +0.17(+0.62%)
Apr 26, 2023 27.88 27.88 27.65 27.65 552 -0.10(-0.37%)
Apr 25, 2023 27.50 27.87 27.50 27.75 2,444 -0.35(-1.23%)
Apr 24, 2023 27.72 28.20 27.72 28.10 3,068 +0.14(+0.49%)
Apr 21, 2023 27.98 28.05 27.74 27.96 4,003 -0.24(-0.83%)
Apr 20, 2023 28.39 28.50 28.18 28.19 3,876 -0.18(-0.65%)
Apr 19, 2023 28.73 28.73 28.38 28.38 4,905 -0.64(-2.20%)
Apr 18, 2023 29.36 29.36 29.01 29.02 2,031 +0.19(+0.68%)
Apr 17, 2023 29.12 29.12 28.78 28.82 2,926 -0.85(-2.88%)
Apr 14, 2023 29.96 29.96 29.25 29.68 3,420 -0.67(-2.21%)
Apr 13, 2023 29.98 30.42 29.98 30.35 4,416 +0.92(+3.12%)
Apr 12, 2023 29.34 29.56 29.17 29.43 4,431 +0.33(+1.14%)
Apr 11, 2023 28.66 29.44 28.57 29.10 12,055 +0.72(+2.52%)
Apr 10, 2023 28.40 28.46 27.98 28.38 6,161 -0.34(-1.18%)
Apr 06, 2023 28.71 28.86 27.99 28.72 7,006 -0.08(-0.28%)
Apr 05, 2023 29.12 29.14 28.60 28.80 3,025 -0.03(-0.12%)
Apr 04, 2023 28.15 29.00 28.15 28.83 12,872 +0.56(+1.99%)
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.