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 (%)
Feb 29, 2024 21.61 21.67 21.59 21.67 2,171 +0.53(+2.50%)
Feb 28, 2024 21.28 21.28 21.05 21.14 4,091 -0.34(-1.58%)
Feb 27, 2024 21.57 21.57 21.44 21.48 2,193 -0.14(-0.65%)
Feb 26, 2024 21.64 21.64 21.45 21.62 9,319 -0.31(-1.44%)
Feb 23, 2024 21.67 22.01 21.47 21.94 10,937 +0.33(+1.52%)
Feb 22, 2024 21.92 21.97 21.60 21.61 7,661 -0.31(-1.40%)
Feb 21, 2024 22.00 22.00 21.65 21.91 3,144 -0.13(-0.58%)
Feb 20, 2024 22.15 22.17 21.81 22.04 7,994 -0.04(-0.16%)
Feb 16, 2024 21.97 22.12 21.92 22.08 1,707 -0.05(-0.24%)
Feb 15, 2024 21.63 22.16 21.63 22.13 29,379 +0.68(+3.15%)
Feb 14, 2024 21.30 21.48 21.28 21.46 11,256 +0.38(+1.82%)
Feb 13, 2024 21.65 21.73 21.00 21.07 8,032 -1.42(-6.33%)
Feb 12, 2024 22.41 22.57 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 22.46 22.33 22.43 2,507 -0.07(-0.32%)
Feb 07, 2024 22.54 22.57 22.45 22.51 2,010 -0.23(-1.02%)
Feb 06, 2024 22.45 22.80 22.41 22.74 9,837 +0.37(+1.65%)
Feb 05, 2024 22.41 22.50 22.31 22.37 10,251 -0.66(-2.88%)
Feb 02, 2024 23.06 23.06 22.80 23.03 18,117 -0.69(-2.91%)
Feb 01, 2024 23.23 23.74 23.13 23.72 6,313 +0.69(+3.01%)
Jan 31, 2024 23.59 23.77 23.02 23.03 3,523 -0.34(-1.47%)
Jan 30, 2024 23.53 23.53 23.26 23.37 2,287 -0.07(-0.30%)
Jan 29, 2024 23.32 23.46 23.07 23.44 1,185 +0.17(+0.72%)
Jan 26, 2024 23.35 23.35 23.28 23.28 766 -0.18(-0.76%)
Jan 25, 2024 23.33 23.46 23.25 23.46 2,719 +0.49(+2.12%)
Jan 24, 2024 23.64 23.64 22.95 22.97 4,558 -0.41(-1.74%)
Jan 23, 2024 23.01 23.38 23.01 23.38 4,496 +0.33(+1.43%)
Jan 22, 2024 23.19 23.21 23.04 23.04 3,026 -0.17(-0.73%)
Jan 19, 2024 22.97 23.24 22.97 23.21 3,777 +0.07(+0.32%)
Jan 18, 2024 23.12 23.18 23.05 23.14 1,700 +0.36(+1.57%)
Jan 17, 2024 22.66 22.82 22.64 22.78 11,825 -0.22(-0.94%)
Jan 16, 2024 23.68 23.68 22.99 23.00 6,632 -1.14(-4.74%)
Jan 12, 2024 24.29 24.49 24.10 24.14 4,956 +0.81(+3.47%)
Jan 11, 2024 23.52 23.52 22.97 23.33 3,451 -0.26(-1.12%)
Jan 10, 2024 23.45 23.60 23.39 23.60 1,481 +0.04(+0.16%)
Jan 09, 2024 23.58 23.69 23.43 23.56 10,305 -0.27(-1.12%)
Jan 08, 2024 23.75 23.87 23.53 23.83 4,213 -0.15(-0.63%)
Jan 05, 2024 23.77 24.38 23.77 23.98 2,536 +0.01(+0.06%)
Jan 04, 2024 23.98 24.04 23.89 23.96 1,978 +0.10(+0.43%)
Jan 03, 2024 24.18 24.18 23.38 23.86 13,904 -0.93(-3.74%)
Jan 02, 2024 25.25 25.25 24.79 24.79 10,330 -0.47(-1.84%)
Dec 29, 2023 25.23 25.36 25.23 25.25 2,135 -0.25(-0.98%)
Dec 28, 2023 25.82 26.03 25.50 25.50 6,079 -0.75(-2.87%)
Dec 27, 2023 26.09 26.37 26.09 26.26 4,238 +0.33(+1.27%)
Dec 26, 2023 26.05 26.05 25.83 25.93 2,167 -0.12(-0.48%)
Dec 22, 2023 25.98 26.55 25.89 26.05 8,329 +0.45(+1.77%)
Dec 21, 2023 25.59 25.60 25.59 25.60 213 +0.46(+1.84%)
Dec 20, 2023 25.59 25.69 25.13 25.14 2,235 -0.56(-2.17%)
Dec 19, 2023 24.83 25.92 24.83 25.70 16,679 +0.90(+3.61%)
Dec 18, 2023 24.67 25.12 24.66 24.80 11,505 -0.02(-0.07%)
Dec 15, 2023 24.96 25.15 24.80 24.82 2,025 -0.38(-1.50%)
Dec 14, 2023 25.08 25.56 24.92 25.20 3,516 +0.33(+1.35%)
Dec 13, 2023 23.28 24.86 23.28 24.86 6,846 +1.60(+6.89%)
Dec 12, 2023 23.58 23.61 23.21 23.26 3,146 -0.58(-2.44%)
Dec 11, 2023 23.91 23.92 23.69 23.84 4,857 -0.53(-2.16%)
Dec 08, 2023 24.46 24.46 24.12 24.37 4,260 -0.35(-1.43%)
Dec 07, 2023 24.75 24.75 24.60 24.72 1,288 -0.29(-1.17%)
Dec 06, 2023 25.09 25.26 25.02 25.02 1,313 +0.08(+0.31%)
Dec 05, 2023 25.11 25.44 24.89 24.94 5,968 -0.56(-2.20%)
Dec 04, 2023 25.83 25.86 25.26 25.50 16,386 -0.75(-2.86%)
Dec 01, 2023 25.71 26.30 25.71 26.25 5,751 +0.78(+3.05%)
Nov 30, 2023 25.34 25.53 25.15 25.47 8,545 +0.04(+0.14%)
Nov 29, 2023 25.57 25.74 25.22 25.44 4,513 +0.13(+0.50%)
Nov 28, 2023 24.60 25.40 24.58 25.31 15,429 +1.04(+4.29%)
Nov 27, 2023 24.00 24.42 23.92 24.27 8,536 +0.56(+2.34%)
Nov 24, 2023 23.69 23.87 23.68 23.72 1,966 +0.38(+1.61%)
Nov 22, 2023 23.42 23.59 23.32 23.34 3,374 -0.31(-1.30%)
Nov 21, 2023 23.35 23.95 23.35 23.65 4,616 +0.64(+2.79%)
Nov 20, 2023 22.80 23.07 22.80 23.01 2,928 -0.13(-0.57%)
Nov 17, 2023 23.23 23.29 23.14 23.14 2,359 -0.03(-0.12%)
Nov 16, 2023 22.84 23.52 22.43 23.16 15,392 +0.37(+1.64%)
Nov 15, 2023 23.23 23.48 22.79 22.79 2,438 -0.27(-1.18%)
Nov 14, 2023 22.64 23.13 22.64 23.06 7,853 +1.19(+5.43%)
Nov 13, 2023 21.80 22.12 21.79 21.88 7,398 -0.08(-0.35%)
Nov 10, 2023 21.97 21.98 21.79 21.95 20,306 -0.44(-1.97%)
Nov 09, 2023 22.45 22.92 22.36 22.40 4,693 -0.09(-0.42%)
Nov 08, 2023 22.92 22.92 22.38 22.49 5,502 -0.58(-2.49%)
Nov 07, 2023 23.31 23.31 22.92 23.06 4,227 -0.57(-2.43%)
Nov 06, 2023 23.78 23.78 23.59 23.64 4,487 -0.20(-0.82%)
Nov 03, 2023 22.96 23.93 22.96 23.83 13,454 +1.17(+5.18%)
Nov 02, 2023 22.54 22.66 22.54 22.66 1,566 +0.28(+1.25%)
Nov 01, 2023 22.57 22.60 22.06 22.38 6,600 +0.05(+0.23%)
Oct 31, 2023 22.55 22.86 22.22 22.33 3,232 -0.44(-1.94%)
Oct 30, 2023 23.05 23.05 22.73 22.77 4,241 -0.03(-0.15%)
Oct 27, 2023 22.43 22.80 22.13 22.80 2,653 +0.58(+2.63%)
Oct 26, 2023 22.29 22.29 21.78 22.22 7,979 -0.26(-1.15%)
Oct 25, 2023 22.88 22.88 22.48 22.48 1,882 -0.50(-2.17%)
Oct 24, 2023 22.79 23.00 22.75 22.98 1,303 +0.06(+0.24%)
Oct 23, 2023 22.45 22.95 22.45 22.92 1,373 -0.17(-0.73%)
Oct 20, 2023 23.19 23.67 23.09 23.09 5,195 -0.00(-0.00%)
Oct 19, 2023 22.92 23.09 22.92 23.09 1,243 +0.03(+0.13%)
Oct 18, 2023 23.52 23.52 22.90 23.06 1,860 -0.07(-0.29%)
Oct 17, 2023 23.05 23.21 23.05 23.13 2,761 +0.34(+1.47%)
Oct 16, 2023 22.57 22.79 22.57 22.79 476 +0.14(+0.62%)
Oct 13, 2023 22.39 22.73 22.39 22.66 5,000 +1.15(+5.34%)
Oct 12, 2023 21.80 21.80 21.51 21.51 1,100 -0.83(-3.71%)
Oct 11, 2023 22.21 22.35 22.12 22.34 1,021 +0.23(+1.05%)
Oct 10, 2023 22.11 22.17 22.10 22.10 643 +0.06(+0.25%)
Oct 09, 2023 21.74 22.05 21.74 22.05 946 +0.59(+2.77%)
Oct 06, 2023 21.18 21.49 21.18 21.45 1,545 +0.49(+2.32%)
Oct 05, 2023 20.85 20.97 20.76 20.97 2,350 +0.20(+0.95%)
Oct 04, 2023 20.87 20.90 20.71 20.77 2,743 -0.30(-1.43%)
Oct 03, 2023 21.09 21.10 20.90 21.07 2,872 -0.08(-0.38%)
Oct 02, 2023 21.50 21.50 21.10 21.15 1,914 -0.76(-3.45%)
Sep 29, 2023 22.43 22.48 21.81 21.91 1,865 -0.16(-0.71%)
Sep 28, 2023 21.95 22.09 21.88 22.07 6,372 +0.12(+0.57%)
Sep 27, 2023 22.14 22.19 21.71 21.94 5,812 -0.38(-1.70%)
Sep 26, 2023 22.70 22.71 22.27 22.32 4,313 -0.68(-2.94%)
Sep 25, 2023 22.99 22.99 22.99 22.99 3,320 -0.20(-0.84%)
Sep 22, 2023 23.44 23.58 23.19 23.19 2,064 -0.02(-0.11%)
Sep 21, 2023 23.27 23.48 23.19 23.21 7,603 -0.65(-2.71%)
Sep 20, 2023 24.10 24.22 23.86 23.86 2,831 +0.14(+0.58%)
Sep 19, 2023 24.02 24.02 23.57 23.72 4,558 -0.27(-1.11%)
Sep 18, 2023 23.99 23.99 23.79 23.99 4,490 -0.10(-0.40%)
Sep 15, 2023 24.21 24.21 23.92 24.09 2,986 +0.46(+1.93%)
Sep 14, 2023 23.63 23.63 23.63 23.63 124 +0.33(+1.42%)
Sep 13, 2023 23.36 23.36 23.20 23.30 565 -0.19(-0.80%)
Sep 12, 2023 23.67 23.67 23.49 23.49 2,416 -0.01(-0.04%)
Sep 11, 2023 23.45 23.55 23.37 23.50 2,769 +0.18(+0.75%)
Sep 08, 2023 23.31 23.32 23.31 23.32 866 -0.08(-0.34%)
Sep 07, 2023 23.35 23.40 23.35 23.40 326 -0.20(-0.83%)
Sep 06, 2023 23.69 23.69 23.45 23.60 6,069 -0.15(-0.63%)
Sep 05, 2023 24.32 24.32 23.69 23.75 3,453 -0.64(-2.62%)
Sep 01, 2023 24.72 24.72 24.34 24.39 2,635 -0.30(-1.24%)
Aug 31, 2023 24.90 24.90 24.46 24.69 7,398 -0.10(-0.42%)
Aug 30, 2023 25.05 25.42 24.79 24.79 3,953 -0.05(-0.21%)
Aug 29, 2023 24.33 24.85 24.33 24.85 10,602 +0.52(+2.13%)
Aug 28, 2023 23.69 24.33 23.69 24.33 2,373 +0.66(+2.81%)
Aug 25, 2023 23.80 23.90 23.31 23.66 5,154 -0.24(-0.99%)
Aug 24, 2023 23.63 24.24 23.61 23.90 4,102 -0.11(-0.48%)
Aug 23, 2023 23.71 24.23 23.71 24.02 3,665 +0.84(+3.62%)
Aug 22, 2023 23.10 23.18 22.90 23.18 3,116 +0.23(+1.02%)
Aug 21, 2023 22.98 22.99 22.73 22.94 1,149 +0.23(+1.03%)
Aug 18, 2023 22.73 22.79 22.71 22.71 950 -0.15(-0.65%)
Aug 17, 2023 22.93 22.97 22.69 22.86 17,640 -0.07(-0.29%)
Aug 16, 2023 23.12 23.27 22.92 22.92 4,522 -0.31(-1.33%)
Aug 15, 2023 23.59 23.62 23.21 23.23 2,624 -0.61(-2.56%)
Aug 14, 2023 23.89 23.93 23.70 23.84 24,232 -0.32(-1.34%)
Aug 11, 2023 23.94 24.17 23.94 24.17 5,788 +0.48(+2.05%)
Aug 10, 2023 23.97 24.02 23.68 23.68 1,225 -0.31(-1.29%)
Aug 09, 2023 24.07 24.07 23.79 24.00 27,541 -0.20(-0.84%)
Aug 08, 2023 24.18 24.20 23.89 24.20 3,296 -0.26(-1.05%)
Aug 07, 2023 24.54 24.54 24.28 24.46 3,418 -0.18(-0.74%)
Aug 04, 2023 24.77 24.77 24.64 24.64 608 +0.20(+0.82%)
Aug 03, 2023 24.45 24.45 24.31 24.44 1,953 +0.07(+0.27%)
Aug 02, 2023 24.83 24.83 24.27 24.37 5,273 -0.63(-2.54%)
Aug 01, 2023 25.19 25.23 24.96 25.01 1,318 -0.75(-2.91%)
Jul 31, 2023 25.18 25.91 25.18 25.76 2,882 +0.76(+3.03%)
Jul 28, 2023 24.89 25.11 24.82 25.00 3,040 +0.12(+0.50%)
Jul 27, 2023 25.95 25.97 24.87 24.87 8,920 -1.39(-5.31%)
Jul 26, 2023 26.22 26.29 26.20 26.27 2,509 +0.10(+0.40%)
Jul 25, 2023 26.04 26.17 25.97 26.17 594 +0.26(+1.02%)
Jul 24, 2023 25.98 25.98 25.64 25.90 1,318 -0.20(-0.77%)
Jul 21, 2023 26.22 26.22 26.08 26.10 2,430 -0.16(-0.61%)
Jul 20, 2023 26.94 26.94 26.26 26.26 2,109 -0.71(-2.63%)
Jul 19, 2023 26.91 27.04 26.91 26.97 1,596 -0.12(-0.44%)
Jul 18, 2023 26.80 27.16 26.80 27.09 7,462 +0.44(+1.65%)
Jul 17, 2023 26.49 26.65 26.23 26.65 2,514 +0.03(+0.11%)
Jul 14, 2023 26.80 26.80 26.52 26.62 4,760 -0.12(-0.43%)
Jul 13, 2023 26.65 26.74 26.52 26.74 2,878 +0.06(+0.23%)
Jul 12, 2023 25.53 26.68 25.53 26.68 7,749 +1.44(+5.69%)
Jul 11, 2023 25.35 25.43 25.10 25.24 8,584 +0.20(+0.79%)
Jul 10, 2023 24.29 25.04 24.29 25.04 8,103 +0.79(+3.26%)
Jul 07, 2023 24.18 24.29 24.18 24.25 1,308 +0.39(+1.63%)
Jul 06, 2023 24.22 24.22 23.79 23.86 1,915 -0.62(-2.55%)
Jul 05, 2023 24.93 24.93 24.49 24.49 3,731 -0.20(-0.79%)
Jul 03, 2023 24.21 24.69 24.13 24.68 3,050 +0.62(+2.57%)
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%)
Apr 03, 2023 27.66 28.37 27.66 28.27 7,728 +0.56(+2.03%)
Mar 31, 2023 28.18 28.18 27.68 27.71 5,860 -0.19(-0.70%)
Mar 30, 2023 27.60 27.90 27.60 27.90 1,584 +0.59(+2.18%)
Mar 29, 2023 27.48 27.62 27.31 27.31 2,333 -0.16(-0.58%)
Mar 28, 2023 26.78 27.49 26.61 27.47 4,941 +0.93(+3.50%)
Mar 27, 2023 26.29 26.54 26.24 26.54 3,205 +0.08(+0.31%)
Mar 24, 2023 26.22 26.56 26.22 26.46 4,774 +0.13(+0.48%)
Mar 23, 2023 26.13 26.65 26.13 26.33 31,561 +0.47(+1.82%)
Mar 22, 2023 25.28 26.16 25.28 25.86 8,311 +0.70(+2.78%)
Mar 21, 2023 25.65 25.65 24.98 25.16 4,870 -1.04(-3.98%)
Mar 20, 2023 26.14 26.23 25.91 26.21 3,564 +0.70(+2.76%)
Mar 17, 2023 24.98 25.87 24.88 25.50 20,781 +1.05(+4.30%)
Mar 16, 2023 24.59 24.59 24.13 24.45 7,264 -0.07(-0.28%)
Mar 15, 2023 25.07 25.07 24.51 24.52 1,722 -0.40(-1.59%)
Mar 14, 2023 24.79 24.95 24.64 24.91 2,883 +0.12(+0.49%)
Mar 13, 2023 24.05 25.04 24.05 24.79 88,323 +1.35(+5.75%)
Mar 10, 2023 23.68 23.90 23.20 23.44 12,414 +0.38(+1.66%)
Mar 09, 2023 23.55 23.55 23.06 23.06 644 -0.07(-0.29%)
Mar 08, 2023 23.50 23.61 23.00 23.13 5,031 -0.28(-1.21%)
Mar 07, 2023 23.94 24.23 23.20 23.41 10,792 -1.11(-4.52%)
Mar 06, 2023 24.76 24.84 24.43 24.52 2,329 -0.67(-2.65%)
Mar 03, 2023 24.88 25.20 24.88 25.19 3,201 +0.41(+1.64%)
Mar 02, 2023 24.68 24.78 24.68 24.78 838 -0.28(-1.13%)
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.