Skip to main content

GX Gold Explorers ETF (NY: GOEX )

21.61 -0.31 (-1.40%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 21.92 21.97 21.60 21.61 7,660 -0.31(-1.40%)
Feb 21, 2024 22.00 22.00 21.65 21.92 3,144 -0.13(-0.58%)
Feb 20, 2024 22.15 22.17 21.81 22.05 7,993 -0.04(-0.16%)
Feb 16, 2024 21.97 22.13 21.92 22.08 1,707 -0.05(-0.24%)
Feb 15, 2024 21.63 22.16 21.63 22.14 29,373 +0.68(+3.15%)
Feb 14, 2024 21.30 21.48 21.29 21.46 11,254 +0.38(+1.82%)
Feb 13, 2024 21.65 21.73 21.00 21.08 8,031 -1.42(-6.33%)
Feb 12, 2024 22.41 22.58 22.35 22.50 4,170 +0.32(+1.43%)
Feb 09, 2024 22.28 22.28 22.08 22.18 1,823 -0.26(-1.15%)
Feb 08, 2024 22.43 22.47 22.33 22.44 2,507 -0.07(-0.32%)
Feb 07, 2024 22.54 22.57 22.46 22.51 2,010 -0.23(-1.02%)
Feb 06, 2024 22.46 22.80 22.42 22.75 9,835 +0.37(+1.65%)
Feb 05, 2024 22.41 22.51 22.31 22.38 10,249 -0.66(-2.88%)
Feb 02, 2024 23.07 23.07 22.81 23.04 18,113 -0.69(-2.91%)
Feb 01, 2024 23.24 23.75 23.14 23.73 6,312 +0.69(+3.01%)
Jan 31, 2024 23.60 23.78 23.03 23.04 3,523 -0.34(-1.47%)
Jan 30, 2024 23.54 23.54 23.27 23.38 2,287 -0.07(-0.30%)
Jan 29, 2024 23.33 23.47 23.08 23.45 1,185 +0.17(+0.72%)
Jan 26, 2024 23.36 23.36 23.28 23.28 766 -0.18(-0.76%)
Jan 25, 2024 23.34 23.47 23.26 23.46 2,719 +0.49(+2.12%)
Jan 24, 2024 23.65 23.65 22.96 22.97 4,557 -0.41(-1.74%)
Jan 23, 2024 23.02 23.38 23.02 23.38 4,496 +0.33(+1.43%)
Jan 22, 2024 23.20 23.22 23.05 23.05 3,026 -0.17(-0.73%)
Jan 19, 2024 22.98 23.25 22.98 23.22 3,777 +0.07(+0.32%)
Jan 18, 2024 23.13 23.19 23.06 23.15 1,700 +0.36(+1.57%)
Jan 17, 2024 22.66 22.83 22.65 22.79 11,823 -0.22(-0.94%)
Jan 16, 2024 23.69 23.69 23.00 23.00 6,631 -1.14(-4.74%)
Jan 12, 2024 24.30 24.50 24.11 24.15 4,955 +0.81(+3.47%)
Jan 11, 2024 23.53 23.53 22.98 23.34 3,451 -0.26(-1.12%)
Jan 10, 2024 23.46 23.60 23.39 23.60 1,481 +0.04(+0.16%)
Jan 09, 2024 23.59 23.70 23.44 23.57 10,303 -0.27(-1.12%)
Jan 08, 2024 23.76 23.88 23.54 23.83 4,213 -0.15(-0.63%)
Jan 05, 2024 23.78 24.39 23.78 23.98 2,536 +0.01(+0.06%)
Jan 04, 2024 23.99 24.05 23.90 23.97 1,978 +0.10(+0.43%)
Jan 03, 2024 24.19 24.19 23.39 23.87 13,901 -0.93(-3.74%)
Jan 02, 2024 25.26 25.26 24.79 24.79 10,328 -0.47(-1.84%)
Dec 29, 2023 25.24 25.37 25.23 25.26 2,135 -0.25(-0.98%)
Dec 28, 2023 25.83 26.04 25.51 25.51 6,078 -0.75(-2.87%)
Dec 27, 2023 26.10 26.38 26.10 26.27 4,238 +0.33(+1.27%)
Dec 26, 2023 26.06 26.06 25.84 25.94 2,167 -0.12(-0.48%)
Dec 22, 2023 25.99 26.56 25.90 26.06 8,328 +0.45(+1.77%)
Dec 21, 2023 25.60 25.61 25.60 25.61 213 +0.46(+1.84%)
Dec 20, 2023 25.60 25.70 25.14 25.15 2,235 -0.56(-2.17%)
Dec 19, 2023 24.84 25.93 24.84 25.70 16,676 +0.90(+3.61%)
Dec 18, 2023 24.68 25.13 24.67 24.81 11,503 -0.02(-0.07%)
Dec 15, 2023 24.97 25.16 24.80 24.83 2,025 -0.38(-1.50%)
Dec 14, 2023 25.09 25.57 24.93 25.20 3,516 +0.33(+1.35%)
Dec 13, 2023 23.29 24.87 23.29 24.87 6,845 +1.60(+6.89%)
Dec 12, 2023 23.58 23.62 23.22 23.27 3,146 -0.58(-2.44%)
Dec 11, 2023 23.92 23.93 23.70 23.85 4,856 -0.53(-2.16%)
Dec 08, 2023 24.47 24.47 24.13 24.37 4,260 -0.35(-1.43%)
Dec 07, 2023 24.76 24.76 24.61 24.73 1,288 -0.29(-1.17%)
Dec 06, 2023 25.10 25.27 25.02 25.02 1,313 +0.08(+0.31%)
Dec 05, 2023 25.12 25.45 24.90 24.94 5,967 -0.56(-2.20%)
Dec 04, 2023 25.84 25.87 25.27 25.50 16,383 -0.75(-2.86%)
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.