Global X Gold Explorers ETF (NY: GOEX )

29.85 USD -0.94 (-3.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 30.82 30.82 29.65 29.85 3,384 -0.94(-3.06%)
Nov 24, 2021 30.60 30.80 30.59 30.80 3,648 +0.03(+0.10%)
Nov 23, 2021 30.96 31.14 30.53 30.76 4,813 -0.84(-2.66%)
Nov 22, 2021 31.64 31.82 31.26 31.61 6,505 -0.71(-2.21%)
Nov 19, 2021 32.96 32.96 32.32 32.32 3,077 -0.65(-1.98%)
Nov 18, 2021 33.19 32.98 32.92 32.97 15,912 -0.26(-0.77%)
Nov 17, 2021 33.26 33.52 33.06 33.23 6,855 +0.16(+0.48%)
Nov 16, 2021 33.61 33.61 33.04 33.07 7,365 -0.56(-1.66%)
Nov 15, 2021 33.65 33.80 33.29 33.63 28,672 +0.04(+0.12%)
Nov 12, 2021 33.77 33.84 33.54 33.59 4,043 +0.15(+0.45%)
Nov 11, 2021 33.06 33.57 32.76 33.44 21,232 +1.05(+3.24%)
Nov 10, 2021 32.66 32.39 14,654 +0.38(+1.19%)
Nov 09, 2021 31.49 32.01 31.41 32.01 10,600 +0.76(+2.43%)
Nov 08, 2021 31.22 31.41 31.09 31.25 23,101 +0.35(+1.13%)
Nov 05, 2021 30.28 30.96 30.23 30.90 8,409 +0.70(+2.32%)
Nov 04, 2021 30.61 30.82 30.13 30.20 20,997 -0.04(-0.12%)
Nov 03, 2021 29.26 30.24 29.26 30.24 6,417 +0.56(+1.87%)
Nov 02, 2021 29.90 29.90 29.49 29.68 4,150 -0.56(-1.85%)
Nov 01, 2021 29.92 30.29 30.11 30.24 13,696 +0.13(+0.43%)
Oct 29, 2021 30.33 30.45 30.01 30.11 5,875 -0.61(-2.00%)
Oct 28, 2021 31.10 31.10 30.64 30.72 5,568 -0.43(-1.39%)
Oct 27, 2021 31.21 31.37 31.06 31.15 6,546 -0.08(-0.24%)
Oct 26, 2021 31.11 31.23 90,027 -0.27(-0.84%)
Oct 25, 2021 31.45 31.60 31.39 31.50 4,477 +0.77(+2.49%)
Oct 22, 2021 30.83 31.44 30.72 30.73 8,616 +0.27(+0.87%)
Oct 21, 2021 30.47 30.47 30.45 30.46 1,273 -0.24(-0.77%)
Oct 20, 2021 30.69 30.90 30.63 30.70 8,057 +0.25(+0.82%)
Oct 19, 2021 30.86 30.86 30.45 30.45 1,955 +0.18(+0.59%)
Oct 18, 2021 30.38 30.54 30.24 30.27 2,404 -0.23(-0.77%)
Oct 15, 2021 30.17 30.88 30.01 30.50 10,390 -0.13(-0.44%)
Oct 14, 2021 30.48 30.64 30.46 30.64 9,354 +0.59(+1.96%)
Oct 13, 2021 29.56 30.18 29.55 30.05 5,895 +0.98(+3.37%)
Oct 12, 2021 28.80 29.07 28.61 29.07 4,801 +0.48(+1.67%)
Oct 11, 2021 28.82 29.05 28.59 28.59 3,340 +0.12(+0.43%)
Oct 08, 2021 29.03 29.03 28.47 28.47 4,262 +0.25(+0.89%)
Oct 07, 2021 27.91 28.47 27.91 28.22 5,117 +0.29(+1.04%)
Oct 06, 2021 27.14 27.93 27.14 27.93 3,415 +0.51(+1.86%)
Oct 05, 2021 27.08 27.49 26.84 27.42 3,167 +0.33(+1.22%)
Oct 04, 2021 26.67 27.27 26.67 27.09 7,708 +0.35(+1.33%)
Oct 01, 2021 26.64 26.74 26.60 26.74 2,396 +0.11(+0.40%)
Sep 30, 2021 26.57 26.90 26.57 26.63 2,104 +0.49(+1.87%)
Sep 29, 2021 26.67 26.67 26.10 26.14 3,510 -0.47(-1.77%)
Sep 28, 2021 26.53 26.76 26.29 26.61 5,485 -0.47(-1.74%)
Sep 27, 2021 26.98 27.51 26.98 27.08 3,141 +0.10(+0.37%)
Sep 24, 2021 26.74 27.21 26.74 26.98 19,119 -0.11(-0.40%)
Sep 23, 2021 27.50 27.50 27.08 27.09 4,244 -0.57(-2.05%)
Sep 22, 2021 27.60 28.18 27.52 27.66 5,020 +0.15(+0.55%)
Sep 21, 2021 27.55 27.86 27.48 27.51 4,398 +0.01(+0.02%)
Sep 20, 2021 27.44 27.48 27.17 27.50 8,906 -0.43(-1.53%)
Sep 17, 2021 27.92 27.93 27.80 27.93 4,199 -0.26(-0.92%)
Sep 16, 2021 28.15 28.25 27.80 28.18 5,804 -1.16(-3.94%)
Sep 15, 2021 29.03 29.49 29.03 29.34 4,399 +0.14(+0.48%)
Sep 14, 2021 29.46 29.46 29.08 29.20 2,764 +0.01(+0.03%)
Sep 13, 2021 28.59 29.32 28.49 29.19 4,846 +0.87(+3.07%)
Sep 10, 2021 28.70 28.86 28.32 28.32 1,645 -0.33(-1.15%)
Sep 09, 2021 28.95 28.97 28.53 28.65 5,572 -0.24(-0.83%)
Sep 08, 2021 28.97 29.03 28.80 28.89 3,771 -0.24(-0.82%)
Sep 07, 2021 29.58 29.97 29.13 29.13 5,728 -0.95(-3.16%)
Sep 03, 2021 29.75 30.32 29.75 30.08 6,809 +0.82(+2.80%)
Sep 02, 2021 29.41 29.41 29.23 29.26 1,919 -0.17(-0.58%)
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.