Stock Quote

Gx Gold Explorers ETF (NY: GOEX )

24.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 24.31 24.90 24.31 24.85 10,160 +0.45(+1.86%)
Dec 06, 2022 24.70 24.75 24.40 24.40 979 -0.27(-1.11%)
Dec 05, 2022 25.63 25.63 24.67 24.67 3,860 -1.28(-4.93%)
Dec 02, 2022 25.61 25.99 25.47 25.95 16,334 +0.28(+1.09%)
Dec 01, 2022 25.35 25.67 25.18 25.67 4,170 +1.05(+4.26%)
Nov 30, 2022 24.19 24.67 24.15 24.62 2,193 +0.94(+3.95%)
Nov 29, 2022 23.59 23.72 23.54 23.68 2,113 +0.55(+2.40%)
Nov 28, 2022 23.86 23.93 23.13 23.13 3,847 -1.22(-5.01%)
Nov 25, 2022 24.35 24.35 24.35 24.35 140 -0.19(-0.77%)
Nov 23, 2022 23.98 24.54 23.98 24.54 3,151 +0.56(+2.34%)
Nov 22, 2022 23.84 23.98 23.72 23.98 2,542 +0.94(+4.07%)
Nov 21, 2022 22.86 23.04 22.77 23.04 3,739 -0.11(-0.48%)
Nov 18, 2022 23.15 23.18 22.99 23.15 2,357 +0.01(+0.06%)
Nov 17, 2022 22.91 23.21 22.91 23.14 8,676 -0.28(-1.20%)
Nov 16, 2022 23.61 23.62 23.41 23.42 6,201 -0.43(-1.80%)
Nov 15, 2022 24.17 24.17 23.82 23.85 8,141 -0.30(-1.22%)
Nov 14, 2022 24.11 24.23 24.07 24.15 2,105 +0.02(+0.06%)
Nov 11, 2022 24.01 24.14 23.90 24.13 15,829 +0.13(+0.54%)
Nov 10, 2022 23.42 24.00 23.18 24.00 10,131 +1.92(+8.70%)
Nov 09, 2022 22.63 22.77 22.07 22.08 3,409 -0.56(-2.47%)
Nov 08, 2022 21.71 22.76 21.68 22.64 8,586 +0.96(+4.44%)
Nov 07, 2022 21.65 21.68 21.48 21.68 1,606 +0.30(+1.39%)
Nov 04, 2022 20.63 21.38 20.63 21.38 11,007 +1.85(+9.47%)
Nov 03, 2022 19.50 19.58 19.29 19.53 4,909 -0.36(-1.81%)
Nov 02, 2022 21.04 21.09 19.89 19.89 1,617 -0.91(-4.35%)
Nov 01, 2022 21.06 21.06 20.80 20.80 3,553 +0.42(+2.07%)
Oct 31, 2022 20.57 20.57 20.34 20.37 2,302 -0.34(-1.65%)
Oct 28, 2022 20.83 20.83 20.40 20.71 2,305 -0.45(-2.13%)
Oct 27, 2022 21.45 21.49 21.16 21.16 1,552 -0.18(-0.82%)
Oct 26, 2022 20.98 21.35 20.98 21.34 2,787 +0.67(+3.24%)
Oct 25, 2022 20.64 20.67 20.64 20.67 1,306 +0.30(+1.45%)
Oct 24, 2022 20.37 114 -0.31(-1.48%)
Oct 21, 2022 19.98 20.68 19.90 20.68 11,886 +1.03(+5.24%)
Oct 20, 2022 19.59 20.05 19.59 19.65 2,030 +0.26(+1.34%)
Oct 19, 2022 19.57 19.60 19.32 19.39 1,739 -0.56(-2.81%)
Oct 18, 2022 20.05 20.10 19.93 19.95 1,379 +0.06(+0.29%)
Oct 17, 2022 20.14 20.14 19.89 19.89 4,518 +0.40(+2.07%)
Oct 14, 2022 20.17 20.18 19.49 19.49 5,280 -0.99(-4.83%)
Oct 13, 2022 19.81 20.52 19.62 20.48 1,506 -0.11(-0.53%)
Oct 12, 2022 20.48 20.59 20.30 20.59 4,988 +0.16(+0.81%)
Oct 11, 2022 20.64 21.01 20.41 20.43 2,822 -0.09(-0.46%)
Oct 10, 2022 20.56 20.76 20.25 20.52 5,684 -0.56(-2.66%)
Oct 07, 2022 21.53 21.53 21.08 21.08 3,306 -0.87(-3.96%)
Oct 06, 2022 21.70 22.00 21.33 21.95 3,960 +0.08(+0.35%)
Oct 05, 2022 21.73 21.96 21.62 21.87 6,051 -0.40(-1.78%)
Oct 04, 2022 22.00 22.36 22.00 22.27 1,616 +0.66(+3.05%)
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.