G-X Gold Explorers ETF (NY: GOEX )

29.96 USD +1.00 (+3.47%)
Streaming Delayed Price Updated: 2:20 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 29.79 29.79 28.89 28.96 16,402 -0.76(-2.57%)
Feb 26, 2021 30.70 30.70 29.17 29.72 23,800 -0.89(-2.92%)
Feb 25, 2021 31.55 31.80 30.53 30.62 15,234 -1.52(-4.74%)
Feb 24, 2021 31.34 32.17 31.15 32.14 5,248 +0.45(+1.42%)
Feb 23, 2021 32.09 32.09 30.97 31.69 16,970 -0.58(-1.80%)
Feb 22, 2021 30.91 32.44 30.79 32.27 24,527 +1.81(+5.94%)
Feb 19, 2021 30.67 30.86 30.30 30.46 17,700 -0.11(-0.36%)
Feb 18, 2021 31.16 31.26 30.50 30.57 15,752 -0.68(-2.18%)
Feb 17, 2021 31.40 31.40 30.88 31.25 19,120 -0.69(-2.16%)
Feb 16, 2021 31.96 32.41 31.71 31.94 136,212 -0.25(-0.78%)
Feb 12, 2021 31.96 32.73 31.91 32.19 15,900 -0.01(-0.03%)
Feb 11, 2021 33.08 33.12 32.20 32.20 7,531 -0.57(-1.74%)
Feb 10, 2021 33.31 33.31 32.60 32.77 22,816 -0.14(-0.43%)
Feb 09, 2021 33.36 33.39 32.90 32.91 13,442 -0.44(-1.32%)
Feb 08, 2021 33.32 33.50 33.22 33.35 20,991 +0.50(+1.52%)
Feb 05, 2021 32.49 32.85 32.35 32.85 9,500 +0.82(+2.56%)
Feb 04, 2021 31.73 32.03 31.19 32.03 18,806 -0.67(-2.05%)
Feb 03, 2021 32.60 32.70 32.40 32.70 12,219 +0.49(+1.52%)
Feb 02, 2021 32.91 32.91 32.20 32.21 36,997 -1.48(-4.39%)
Feb 01, 2021 34.18 34.44 33.24 33.69 16,351 +1.79(+5.61%)
Jan 29, 2021 33.13 33.30 31.90 31.90 14,300 -0.20(-0.62%)
Jan 28, 2021 31.84 32.75 31.54 32.10 23,231 +0.85(+2.72%)
Jan 27, 2021 31.76 31.76 30.88 31.25 24,556 -1.11(-3.43%)
Jan 26, 2021 32.46 32.68 32.26 32.36 15,256 +0.01(+0.03%)
Jan 25, 2021 32.90 32.90 32.09 32.35 17,869 -0.47(-1.43%)
Jan 22, 2021 32.42 32.95 32.05 32.82 13,900 -0.58(-1.74%)
Jan 21, 2021 33.76 34.17 33.08 33.40 43,903 -0.56(-1.65%)
Jan 20, 2021 33.22 33.98 33.22 33.96 15,390 +1.44(+4.43%)
Jan 19, 2021 32.86 32.91 32.29 32.52 25,910 +0.00(+0.01%)
Jan 15, 2021 33.45 33.45 32.44 32.52 32,400 -1.46(-4.30%)
Jan 14, 2021 34.19 34.40 33.89 33.98 21,917 -0.06(-0.18%)
Jan 13, 2021 34.53 34.58 34.04 34.04 118,728 -0.39(-1.14%)
Jan 12, 2021 34.31 34.45 33.87 34.43 10,346 +0.01(+0.02%)
Jan 11, 2021 34.53 34.76 34.19 34.43 33,444 -0.56(-1.59%)
Jan 08, 2021 36.36 36.36 34.49 34.98 25,900 -2.19(-5.88%)
Jan 07, 2021 37.28 37.28 36.85 37.17 20,964 -0.31(-0.83%)
Jan 06, 2021 37.58 37.58 36.50 37.48 289,413 -0.19(-0.52%)
Jan 05, 2021 37.98 37.98 37.20 37.67 15,350 +0.10(+0.27%)
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.