Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Gold Explorers ETF (GOEX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
24.40-0.27 (-1.11%)
At close: 01:03PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202224.7024.7524.4024.4024.40979
Dec 05, 202225.6325.6324.6724.6724.673,900
Dec 02, 202225.6125.9925.4725.9525.9516,300
Dec 01, 202225.3525.6725.1825.6725.674,200
Nov 30, 202224.1924.6724.1524.6224.622,200
Nov 29, 202223.5923.7223.5423.6823.682,100
Nov 28, 202223.8623.9323.1323.1323.133,800
Nov 25, 202224.3524.3524.3524.3524.35100
Nov 23, 202223.9824.5423.9824.5424.543,200
Nov 22, 202223.8423.9823.7223.9823.982,500
Nov 21, 202222.8623.0422.7723.0423.043,700
Nov 18, 202223.1523.1822.9923.1523.152,400
Nov 17, 202222.9123.2122.9123.1423.148,700
Nov 16, 202223.6123.6223.4123.4223.426,200
Nov 15, 202224.1724.1723.8223.8523.858,100
Nov 14, 202224.1124.2324.0724.1524.152,100
Nov 11, 202224.0124.1423.9024.1324.1315,800
Nov 10, 202223.4224.0023.1824.0024.0010,100
Nov 09, 202222.6322.7722.0722.0822.083,400
Nov 08, 202221.7122.7621.6822.6422.648,600
Nov 07, 202221.6521.6821.4821.6821.681,600
Nov 04, 202220.6321.3820.6321.3821.3811,000
Nov 03, 202219.5019.5819.2919.5319.534,900
Nov 02, 202221.0421.0919.8919.8919.891,600
Nov 01, 202221.0621.0620.8020.8020.803,600
Oct 31, 202220.5720.5720.3420.3720.372,300
Oct 28, 202220.8320.8320.4020.7120.712,300
Oct 27, 202221.4521.4921.1621.1621.161,600
Oct 26, 202220.9821.3520.9821.3421.342,800
Oct 25, 202220.6420.6720.6420.6720.671,300
Oct 24, 202220.4220.4320.0420.3720.3735,900
Oct 21, 202219.9820.6819.9020.6820.6811,900
Oct 20, 202219.5920.0519.5919.6519.652,000
Oct 19, 202219.5719.6019.3219.3919.391,700
Oct 18, 202220.0520.1019.9319.9519.951,400
Oct 17, 202220.1420.1419.8919.8919.894,500
Oct 14, 202220.1720.1819.4919.4919.495,300
Oct 13, 202219.8120.5319.6220.4820.481,500
Oct 12, 202220.4820.5920.3020.5920.595,000
Oct 11, 202220.6421.0120.4120.4320.432,800
Oct 10, 202220.5620.7620.2520.5220.525,700
Oct 07, 202221.5321.5321.0821.0821.083,300
Oct 06, 202221.7022.0021.3321.9521.954,000
Oct 05, 202221.7321.9621.6221.8721.876,100
Oct 04, 202222.0022.3622.0022.2722.271,600
Oct 03, 202220.9821.6120.9821.6121.612,300
Sep 30, 202220.5820.9820.5820.7520.753,900
Sep 29, 202219.8320.1419.5220.1420.142,500
Sep 28, 202219.1420.1019.1420.1020.109,500
Sep 27, 202219.0919.1718.7218.7918.796,800
Sep 26, 202219.2419.3218.5718.7918.793,000
Sep 23, 202220.0720.0719.3519.5019.5017,800
Sep 22, 202220.8020.8020.6920.7520.75500
Sep 21, 202221.0021.3420.7020.8620.862,100
Sep 20, 202220.9420.9420.6420.8120.812,000
Sep 19, 202220.5521.2920.5521.2921.293,400
Sep 16, 202220.6521.1120.5520.9520.954,000
Sep 15, 202221.4021.7220.9921.0021.002,900
Sep 14, 202221.6821.8321.6321.6721.672,300
Sep 13, 202221.7722.2321.5521.6221.6216,300
Sep 12, 202222.6122.6122.3722.5122.512,000
Sep 09, 202221.7622.0021.7622.0022.003,400
Sep 08, 202220.9821.2120.9821.2121.211,300
Sep 07, 202220.4521.2420.4521.2221.224,500
Sep 06, 202220.8020.8120.5420.5420.541,000
Sep 02, 202220.5421.0920.5420.6920.695,300
Sep 01, 202220.3920.5120.0520.1120.116,900
Aug 31, 202221.0821.3720.9621.0721.0737,000
Aug 30, 202221.5221.5221.0621.0921.091,300
Aug 29, 202221.7921.8921.4521.5321.533,100
Aug 26, 202222.4122.6221.7221.8721.871,600
Aug 25, 202222.9222.9722.7722.9722.972,300
Aug 24, 202222.3722.7922.3722.7922.792,800
Aug 23, 202222.4822.8322.4422.5222.522,400
Aug 22, 202221.9222.0521.9222.0522.051,600
Aug 19, 202222.5022.5022.3022.3622.366,500
Aug 18, 202223.0823.0822.7922.8822.885,800
Aug 17, 202223.4923.4922.9723.0223.023,100
Aug 16, 202223.8223.8223.6523.7823.781,200
Aug 15, 202223.8523.8723.4623.8623.864,500
Aug 12, 202224.2524.5924.1824.5924.591,900
Aug 11, 202224.4524.6524.1724.1724.172,600
Aug 10, 202224.7124.7424.3024.4124.417,300
Aug 09, 202224.6124.6124.1724.3724.373,300
Aug 08, 202224.5324.7824.5324.5924.594,000
Aug 05, 202223.4223.9123.3623.9123.911,700
Aug 04, 202223.7424.3123.7424.0024.0018,900
Aug 03, 202223.4223.4223.0123.2023.203,600
Aug 02, 202223.7824.0223.3623.3623.364,300
Aug 01, 202223.9523.9523.5323.6423.647,100
Jul 29, 202223.1323.6923.0123.6823.682,000
Jul 28, 202223.3423.6723.2223.4623.463,400
Jul 27, 202222.0022.8822.0022.6622.664,200
Jul 26, 202221.6121.9521.6121.8021.8011,100
Jul 25, 202221.8521.8521.3521.7521.7568,600
Jul 22, 202222.1922.6721.7921.8021.804,700
Jul 21, 202221.5521.9421.5521.9421.941,600
Jul 20, 202222.0322.0321.3821.4121.411,800
Jul 19, 202221.8122.0121.7821.7921.791,600
Jul 18, 202221.5821.5821.1521.1521.152,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement