NYSEArca - Delayed Quote USD

Global X Gold Explorers ETF (GOEX)

32.66 +0.42 (+1.31%)
At close: November 21 at 3:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 32.64 32.66 32.35 32.66 32.66 3,000
Nov 20, 2024 32.23 32.34 32.20 32.24 32.24 2,100
Nov 19, 2024 32.10 32.37 31.88 32.37 32.37 8,800
Nov 18, 2024 31.19 32.00 31.19 31.82 31.82 14,200
Nov 15, 2024 30.49 30.76 30.29 30.32 30.32 2,200
Nov 14, 2024 30.14 30.68 30.00 30.37 30.37 16,200
Nov 13, 2024 31.20 31.20 30.40 30.51 30.51 8,000
Nov 12, 2024 31.22 31.22 30.61 30.87 30.87 4,300
Nov 11, 2024 32.33 32.33 29.33 31.35 31.35 15,300
Nov 8, 2024 33.42 33.42 32.89 33.03 33.03 3,100
Nov 7, 2024 33.29 33.76 32.86 33.76 33.76 6,100
Nov 6, 2024 32.81 33.07 32.12 32.80 32.80 26,700
Nov 5, 2024 34.00 34.10 33.98 34.10 34.10 3,000
Nov 4, 2024 34.30 34.44 33.86 33.95 33.95 8,300
Nov 1, 2024 34.73 34.85 34.02 34.02 34.02 7,100
Oct 31, 2024 35.05 35.05 34.16 34.43 34.43 6,000
Oct 30, 2024 35.40 35.62 34.99 35.33 35.33 9,300
Oct 29, 2024 35.30 35.98 35.30 35.98 35.98 6,900
Oct 28, 2024 35.12 35.48 35.12 35.27 35.27 1,500
Oct 25, 2024 36.10 36.10 35.40 35.44 35.44 8,200
Oct 24, 2024 36.80 37.07 35.44 35.98 35.98 8,800
Oct 23, 2024 36.58 36.75 36.00 36.05 36.05 8,300
Oct 22, 2024 36.85 37.19 36.85 37.16 37.16 5,100
Oct 21, 2024 36.84 36.85 36.27 36.27 36.27 13,100
Oct 18, 2024 35.27 36.44 35.27 36.14 36.14 11,800
Oct 17, 2024 34.93 35.23 34.93 35.07 35.07 10,200
Oct 16, 2024 34.87 34.90 34.52 34.52 34.52 2,800
Oct 15, 2024 34.08 34.29 34.08 34.28 34.28 4,200
Oct 14, 2024 33.63 33.67 33.32 33.67 33.67 2,700
Oct 11, 2024 33.60 33.74 33.52 33.52 33.52 3,200
Oct 10, 2024 32.45 33.35 32.45 33.29 33.29 2,600
Oct 9, 2024 31.98 32.05 31.74 32.05 32.05 2,700
Oct 8, 2024 32.24 32.32 31.85 32.32 32.32 6,900
Oct 7, 2024 32.35 32.35 31.70 32.22 32.22 2,700
Oct 4, 2024 32.89 32.93 32.68 32.74 32.74 1,400
Oct 3, 2024 32.95 32.96 32.65 32.82 32.82 4,200
Oct 2, 2024 33.98 33.98 33.22 33.52 33.52 4,800
Oct 1, 2024 33.42 33.74 33.42 33.74 33.74 11,000
Sep 30, 2024 33.84 33.84 33.00 33.31 33.31 5,800
Sep 27, 2024 34.69 34.70 33.63 33.68 33.68 2,500
Sep 26, 2024 34.53 34.77 34.51 34.77 34.77 4,400
Sep 25, 2024 34.35 34.65 34.03 34.12 34.12 4,000
Sep 24, 2024 33.67 34.43 33.67 34.43 34.43 6,000
Sep 23, 2024 33.99 33.99 33.49 33.49 33.49 3,100
Sep 20, 2024 33.47 33.63 33.35 33.63 33.63 3,400
Sep 19, 2024 33.24 33.39 32.95 33.05 33.05 2,400
Sep 18, 2024 32.90 33.81 32.32 32.32 32.32 16,300
Sep 17, 2024 33.18 33.27 32.50 32.75 32.75 4,600
Sep 16, 2024 33.22 33.22 32.81 33.21 33.21 3,200
Sep 13, 2024 33.00 33.47 32.99 33.39 33.39 8,400
Sep 12, 2024 31.53 32.62 31.53 32.46 32.46 9,100
Sep 11, 2024 29.96 30.49 29.96 30.48 30.48 3,300
Sep 10, 2024 29.62 30.09 29.59 30.09 30.09 1,200
Sep 9, 2024 29.38 29.52 29.37 29.52 29.52 400
Sep 6, 2024 29.28 29.28 29.10 29.15 29.15 1,600
Sep 5, 2024 30.14 30.40 30.09 30.09 30.09 11,100
Sep 4, 2024 29.50 29.61 29.50 29.61 29.61 600
Sep 3, 2024 30.88 30.88 29.68 29.86 29.86 4,200
Aug 30, 2024 31.74 31.78 31.29 31.36 31.36 1,300
Aug 29, 2024 31.46 31.81 31.46 31.64 31.64 1,400
Aug 28, 2024 31.85 31.85 31.21 31.42 31.42 3,900
Aug 27, 2024 31.98 32.14 31.90 32.14 32.14 3,600
Aug 26, 2024 32.47 32.47 32.00 32.30 32.30 2,700
Aug 23, 2024 32.10 32.50 32.10 32.30 32.30 3,800
Aug 22, 2024 32.07 32.07 31.49 31.49 31.49 3,800
Aug 21, 2024 31.65 32.59 31.65 32.59 32.59 7,200
Aug 20, 2024 32.25 32.48 31.99 32.14 32.14 10,100
Aug 19, 2024 31.10 31.98 31.10 31.91 31.91 4,900
Aug 16, 2024 30.60 31.39 30.60 31.37 31.37 5,600
Aug 15, 2024 30.33 30.33 29.73 30.11 30.11 1,000
Aug 14, 2024 30.03 30.11 29.70 29.85 29.85 3,800
Aug 13, 2024 30.01 30.19 30.01 30.13 30.13 1,100
Aug 12, 2024 28.60 29.62 28.60 29.55 29.55 5,300
Aug 9, 2024 28.09 28.34 28.08 28.28 28.28 2,200
Aug 8, 2024 27.30 28.00 27.20 27.89 27.89 17,700
Aug 7, 2024 28.31 28.31 26.98 27.01 27.01 16,300
Aug 6, 2024 27.54 27.87 27.54 27.65 27.65 1,900
Aug 5, 2024 27.38 27.64 26.83 27.50 27.50 5,800
Aug 2, 2024 29.57 29.57 28.36 28.56 28.56 3,500
Aug 1, 2024 29.91 29.91 28.71 29.08 29.08 8,400
Jul 31, 2024 29.75 30.07 29.74 30.07 30.07 1,600
Jul 30, 2024 29.16 29.39 29.16 29.39 29.39 600
Jul 29, 2024 29.44 29.44 29.01 29.24 29.24 1,200
Jul 26, 2024 29.30 29.33 29.25 29.30 29.30 1,600
Jul 25, 2024 29.15 29.34 29.15 29.27 29.27 2,300
Jul 24, 2024 30.93 31.00 30.02 30.02 30.02 2,900
Jul 23, 2024 30.37 30.37 30.26 30.27 30.27 700
Jul 22, 2024 30.38 30.39 29.90 30.32 30.32 4,700
Jul 19, 2024 30.00 30.46 29.51 30.22 30.22 4,100
Jul 18, 2024 31.11 31.25 30.57 30.57 30.57 2,300
Jul 17, 2024 31.63 31.63 31.09 31.14 31.14 3,200
Jul 16, 2024 31.09 31.94 31.09 31.90 31.90 2,900
Jul 15, 2024 31.25 31.50 31.07 31.11 31.11 5,600
Jul 12, 2024 30.92 31.64 30.92 31.47 31.47 2,900
Jul 11, 2024 31.04 31.34 30.59 31.24 31.24 5,800
Jul 10, 2024 29.86 30.42 29.86 30.30 30.30 3,900
Jul 9, 2024 29.73 29.73 29.49 29.63 29.63 4,600
Jul 8, 2024 29.63 29.63 29.20 29.57 29.57 1,900
Jul 5, 2024 29.18 29.68 29.18 29.66 29.66 1,500
Jul 3, 2024 28.85 28.85 28.63 28.84 28.84 700
Jul 2, 2024 27.49 27.81 27.30 27.81 27.81 1,300
Jul 1, 2024 27.66 27.66 27.48 27.48 27.48 900
Jun 28, 2024 27.74 27.74 27.41 27.42 27.42 700
Jun 27, 2024 0.01 Dividend
Jun 27, 2024 27.76 27.77 27.66 27.77 27.77 700
Jun 26, 2024 26.88 27.19 26.81 27.18 27.17 1,000
Jun 25, 2024 27.81 27.81 27.53 27.53 27.52 1,100
Jun 24, 2024 28.19 28.30 28.06 28.08 28.07 1,000
Jun 21, 2024 28.00 28.00 27.82 27.91 27.90 900
Jun 20, 2024 28.30 28.48 28.22 28.48 28.47 2,400
Jun 18, 2024 27.78 27.78 27.78 27.78 27.77 200
Jun 17, 2024 27.52 27.52 27.22 27.45 27.44 3,800
Jun 14, 2024 27.52 27.65 27.46 27.52 27.51 2,300
Jun 13, 2024 27.93 27.93 27.12 27.47 27.46 3,000
Jun 12, 2024 28.27 28.36 27.82 28.01 28.00 2,700
Jun 11, 2024 27.73 27.73 27.63 27.65 27.64 1,300
Jun 10, 2024 27.67 28.06 27.64 28.00 27.99 3,200
Jun 7, 2024 28.66 28.66 27.61 27.70 27.69 5,100
Jun 6, 2024 29.07 29.80 29.07 29.80 29.79 1,300
Jun 5, 2024 28.84 28.84 28.84 28.84 28.83 200
Jun 4, 2024 29.26 29.26 28.32 28.51 28.50 2,400
Jun 3, 2024 29.49 29.71 29.49 29.66 29.65 1,600
May 31, 2024 29.64 29.64 29.34 29.55 29.54 1,700
May 30, 2024 29.46 29.92 29.46 29.49 29.48 7,100
May 29, 2024 29.56 29.76 29.33 29.33 29.32 3,900
May 28, 2024 29.51 30.00 29.51 29.85 29.84 5,000
May 24, 2024 28.78 29.12 28.78 28.92 28.91 2,200
May 23, 2024 29.06 29.19 28.44 28.54 28.53 8,500
May 22, 2024 30.10 30.10 29.14 29.22 29.21 3,500
May 21, 2024 30.60 30.65 30.30 30.39 30.38 3,700
May 20, 2024 30.46 30.77 30.08 30.64 30.63 12,600
May 17, 2024 29.37 30.46 29.37 30.46 30.45 10,200
May 16, 2024 28.90 29.18 28.62 29.04 29.03 11,800
May 15, 2024 28.50 29.00 28.09 28.93 28.92 7,700
May 14, 2024 28.16 28.31 28.16 28.31 28.30 600
May 13, 2024 28.20 28.29 27.79 27.90 27.89 2,700
May 10, 2024 28.75 28.75 28.48 28.54 28.53 3,100
May 9, 2024 27.82 28.60 27.82 28.60 28.59 5,900
May 8, 2024 27.71 27.85 27.71 27.71 27.70 1,700
May 7, 2024 27.52 27.90 27.52 27.70 27.69 4,700
May 6, 2024 27.61 27.73 27.37 27.52 27.51 7,700
May 3, 2024 27.00 27.00 26.68 26.97 26.96 5,300
May 2, 2024 26.80 27.07 26.66 27.07 27.06 1,500
May 1, 2024 26.74 27.56 26.73 27.10 27.09 2,600
Apr 30, 2024 27.36 27.36 26.62 26.63 26.62 4,200
Apr 29, 2024 27.74 28.08 27.74 27.97 27.96 3,500
Apr 26, 2024 27.61 27.65 27.51 27.65 27.64 1,000
Apr 25, 2024 26.81 27.55 26.68 27.51 27.50 6,400
Apr 24, 2024 27.03 27.03 26.95 27.02 27.01 1,300
Apr 23, 2024 26.70 27.31 26.70 27.27 27.26 1,800
Apr 22, 2024 27.11 27.24 26.60 26.73 26.72 11,700
Apr 19, 2024 27.91 28.23 27.79 28.05 28.04 6,600
Apr 18, 2024 27.75 28.00 27.55 27.57 27.56 2,000
Apr 17, 2024 28.01 28.02 27.51 27.71 27.70 3,600
Apr 16, 2024 27.26 27.55 26.87 27.24 27.23 4,900
Apr 15, 2024 27.75 27.81 26.84 27.33 27.32 32,300
Apr 12, 2024 28.54 29.24 27.32 27.62 27.61 21,400
Apr 11, 2024 27.99 28.26 27.60 28.18 28.17 2,900
Apr 10, 2024 27.51 27.90 27.33 27.62 27.61 8,500
Apr 9, 2024 28.45 28.70 28.17 28.31 28.30 7,800
Apr 8, 2024 28.24 28.24 27.65 27.97 27.96 8,600
Apr 5, 2024 27.57 28.24 27.32 28.09 28.08 13,200
Apr 4, 2024 27.58 27.66 27.10 27.10 27.09 6,500
Apr 3, 2024 26.97 27.54 26.97 27.53 27.52 6,200
Apr 2, 2024 26.73 27.02 26.46 26.84 26.83 8,000
Apr 1, 2024 26.71 26.81 26.39 26.52 26.51 10,500
Mar 28, 2024 25.86 26.47 25.86 26.37 26.36 6,700
Mar 27, 2024 25.33 25.70 25.33 25.70 25.69 3,700
Mar 26, 2024 25.13 25.13 24.93 24.98 24.97 1,400
Mar 25, 2024 25.03 25.12 24.77 24.77 24.76 3,300
Mar 22, 2024 24.78 24.78 24.41 24.41 24.40 1,500
Mar 21, 2024 25.39 25.68 24.91 24.94 24.93 8,200
Mar 20, 2024 24.11 25.37 24.11 25.26 25.25 18,200
Mar 19, 2024 24.30 24.30 24.06 24.10 24.09 2,900
Mar 18, 2024 24.61 24.69 24.43 24.46 24.45 3,100
Mar 15, 2024 24.59 24.70 24.56 24.65 24.64 2,100
Mar 14, 2024 24.87 24.87 24.49 24.59 24.58 3,200
Mar 13, 2024 24.78 25.15 24.78 25.02 25.01 6,200
Mar 12, 2024 24.44 24.60 24.14 24.60 24.59 2,900
Mar 11, 2024 24.55 24.94 24.55 24.79 24.78 6,000
Mar 8, 2024 25.03 25.03 24.58 24.58 24.57 2,700
Mar 7, 2024 24.75 24.75 24.49 24.63 24.62 2,700
Mar 6, 2024 24.09 24.53 24.09 24.19 24.18 5,500
Mar 5, 2024 23.81 24.16 23.71 23.73 23.72 8,500
Mar 4, 2024 22.78 23.72 22.69 23.50 23.49 29,500
Mar 1, 2024 21.60 22.56 21.60 22.54 22.54 12,900
Feb 29, 2024 21.61 21.67 21.59 21.67 21.67 2,200
Feb 28, 2024 21.29 21.29 21.05 21.15 21.15 4,100
Feb 27, 2024 21.57 21.57 21.44 21.49 21.49 2,200
Feb 26, 2024 21.64 21.64 21.45 21.63 21.63 9,300
Feb 23, 2024 21.67 22.01 21.47 21.94 21.94 10,900
Feb 22, 2024 21.92 21.97 21.60 21.61 21.61 7,700
Feb 21, 2024 22.00 22.00 21.65 21.92 21.92 3,100
Feb 20, 2024 22.15 22.17 21.81 22.05 22.05 8,000
Feb 16, 2024 21.97 22.13 21.92 22.08 22.08 1,700
Feb 15, 2024 21.63 22.16 21.63 22.14 22.14 29,400
Feb 14, 2024 21.30 21.48 21.29 21.46 21.46 11,300
Feb 13, 2024 21.65 21.73 21.00 21.08 21.08 8,000
Feb 12, 2024 22.41 22.58 22.35 22.50 22.50 4,200
Feb 9, 2024 22.28 22.28 22.08 22.18 22.18 1,800
Feb 8, 2024 22.43 22.47 22.33 22.44 22.44 2,500
Feb 7, 2024 22.54 22.57 22.46 22.51 22.51 2,000
Feb 6, 2024 22.46 22.80 22.42 22.75 22.74 9,800
Feb 5, 2024 22.41 22.51 22.31 22.38 22.38 10,200
Feb 2, 2024 23.07 23.07 22.81 23.04 23.03 18,100
Feb 1, 2024 23.24 23.75 23.14 23.73 23.72 6,300
Jan 31, 2024 23.60 23.78 23.03 23.04 23.03 3,500
Jan 30, 2024 23.54 23.54 23.27 23.38 23.37 2,300
Jan 29, 2024 23.33 23.47 23.08 23.45 23.44 1,200
Jan 26, 2024 23.36 23.36 23.28 23.28 23.27 800
Jan 25, 2024 23.34 23.47 23.26 23.46 23.45 2,700
Jan 24, 2024 23.65 23.65 22.96 22.97 22.96 4,600
Jan 23, 2024 23.02 23.38 23.02 23.38 23.37 4,500
Jan 22, 2024 23.20 23.22 23.05 23.05 23.04 3,000
Jan 19, 2024 22.98 23.25 22.98 23.22 23.21 3,800
Jan 18, 2024 23.13 23.19 23.06 23.15 23.14 1,700
Jan 17, 2024 22.66 22.83 22.65 22.79 22.78 11,800
Jan 16, 2024 23.69 23.69 23.00 23.00 22.99 6,600
Jan 12, 2024 24.30 24.50 24.11 24.15 24.14 5,000
Jan 11, 2024 23.53 23.53 22.98 23.34 23.33 3,500
Jan 10, 2024 23.46 23.60 23.40 23.60 23.59 1,500
Jan 9, 2024 23.59 23.70 23.44 23.57 23.56 10,300
Jan 8, 2024 23.76 23.88 23.54 23.83 23.82 4,200
Jan 5, 2024 23.78 24.39 23.78 23.98 23.97 2,500
Jan 4, 2024 23.99 24.05 23.90 23.97 23.96 2,000
Jan 3, 2024 24.19 24.19 23.39 23.87 23.86 13,900
Jan 2, 2024 25.26 25.26 24.79 24.79 24.78 10,300
Dec 29, 2023 25.24 25.37 25.23 25.26 25.25 2,100
Dec 28, 2023 25.83 26.04 25.51 25.51 25.50 6,100
Dec 27, 2023 26.10 26.38 26.10 26.27 26.26 4,200
Dec 26, 2023 26.06 26.06 25.84 25.94 25.93 2,200
Dec 22, 2023 25.99 26.56 25.90 26.06 26.05 8,300
Dec 21, 2023 25.60 25.61 25.60 25.61 25.60 200
Dec 20, 2023 25.60 25.70 25.14 25.15 25.14 2,200
Dec 19, 2023 24.84 25.93 24.84 25.70 25.69 16,700
Dec 18, 2023 24.68 25.13 24.67 24.81 24.80 11,500
Dec 15, 2023 24.97 25.16 24.80 24.83 24.82 2,000
Dec 14, 2023 25.09 25.57 24.93 25.21 25.20 3,500
Dec 13, 2023 23.29 24.87 23.29 24.87 24.86 6,800
Dec 12, 2023 23.58 23.62 23.22 23.27 23.26 3,100
Dec 11, 2023 23.92 23.93 23.70 23.85 23.84 4,900
Dec 8, 2023 24.47 24.47 24.13 24.37 24.36 4,300
Dec 7, 2023 24.76 24.76 24.61 24.73 24.72 1,300
Dec 6, 2023 25.10 25.27 25.02 25.02 25.01 1,300
Dec 5, 2023 25.12 25.45 24.90 24.94 24.93 6,000
Dec 4, 2023 25.84 25.87 25.27 25.50 25.49 16,400
Dec 1, 2023 25.72 26.31 25.72 26.26 26.25 5,800
Nov 30, 2023 25.35 25.54 25.16 25.48 25.47 8,500
Nov 29, 2023 25.58 25.75 25.23 25.44 25.43 4,500
Nov 28, 2023 24.61 25.41 24.59 25.32 25.31 15,400
Nov 27, 2023 24.01 24.43 23.92 24.28 24.27 8,500
Nov 24, 2023 23.70 23.88 23.69 23.72 23.71 2,000
Nov 22, 2023 23.43 23.60 23.33 23.35 23.34 3,400

Related Tickers