Quantcast

Global X Gold Explorers ETF Historical Stock Prices

(ETF)
GOEX 
$26.66
*  
0.69
2.66%
Get GOEX Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading GOEX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.19 26.80 26.1475 26.66 15,996
08/20/2019 26.15 26.8 26.1475 26.66 16,196
08/19/2019 26.04 26.3451 25.725 25.97 11,566
08/16/2019 27.11 27.2 26.53 26.58 19,376
08/15/2019 26.86 27.4899 26.8 27.4 49,774
08/14/2019 27.29 28.4535 26.7 26.7 41,056
08/13/2019 28.08 28.08 26.6265 27.43 44,933
08/12/2019 28.11 28.45 27.73 27.88 27,207
08/09/2019 28.6 28.6 27.95 28.08 9,784
08/08/2019 27.93 28.6 27.6978 28.6 10,464
08/07/2019 28.02 28.68 27.685 27.98 27,743
08/06/2019 27.63 27.64 27.15 27.41 15,104
08/05/2019 27.17 27.88 27 27.49 17,541
08/02/2019 26.69 26.95 26.52 26.6 45,026
08/01/2019 25.08 26.84 25.0437 26.7965 16,036
07/31/2019 26.8 26.83 25.46 25.46 21,833
07/30/2019 26.39 26.79 26.27 26.51 7,310
07/29/2019 26.2 26.5871 25.89 26.3712 32,307
07/26/2019 26.32 26.5 25.08 26.0182 38,372
07/25/2019 26.63 26.63 26.06 26.06 3,317
07/24/2019 26.709 26.77 26.49 26.77 16,456
07/23/2019 27.05 27.0968 26.283 26.5 19,198
07/22/2019 26.84 26.98 26.57 26.9699 13,278
07/19/2019 26.7 26.957 26.3927 26.51 91,971
07/18/2019 25.68 26.8133 25.4805 26.8133 13,641
07/17/2019 24.94 25.66 24.51 25.66 18,132
07/16/2019 24.78 24.955 24.61 24.7499 11,661
07/15/2019 24.69 24.7 24.4973 24.65 13,012
07/12/2019 24.17 24.44 24.0848 24.44 3,454
07/11/2019 24.08 24.2747 24.07 24.1924 3,380
07/10/2019 23.9 24.1309 23.9 24.03 8,357
07/09/2019 23.15 23.59 23.15 23.53 8,456
07/08/2019 23.53 23.78 23.21 23.38 6,658
07/05/2019 23.14 23.425 22.8236 23.42 5,210
07/03/2019 23.75 23.75 23.6101 23.67 2,094
07/02/2019 23.02 23.74 23.02 23.65 10,853
07/01/2019 23 23.4255 22.44 22.44 7,740
06/28/2019 23.35 23.68 23.335 23.5612 4,858
06/27/2019 23.62 23.7266 23.31 23.3546 15,201
06/26/2019 23.05 23.852 23.05 23.545 23,133
06/25/2019 24.1 24.24 23.122 23.48 21,011
06/24/2019 23.31 23.77 23.1 23.77 31,694
06/21/2019 22.93 23.14 22.54 22.9642 18,630
06/20/2019 22.43 22.962 22.31 22.81 97,598
06/19/2019 21.1 21.69 20.8067 21.565 4,784
06/18/2019 21.36 21.4 20.73 20.98 6,852
06/17/2019 21.06 21.2781 20.6 21.16 3,587
06/14/2019 21.24 21.521 20.8627 20.97 8,623
06/13/2019 20.75 21.035 20.75 21.035 3,356
06/12/2019 20.3947 20.75 20.3947 20.74 1,649
06/11/2019 20.09 20.4241 20.09 20.3897 2,138
06/10/2019 20.52 20.635 20.295 20.295 907
06/07/2019 20.794 20.85 20.73 20.73 4,592
06/06/2019 20.42 20.715 20.42 20.715 1,768
06/05/2019 20.71 21.05 20.44 20.56 5,379
06/04/2019 20.54 20.72 20.5101 20.72 2,921
06/03/2019 20.15 20.73 20 20.6651 10,862
05/31/2019 19.36 19.98 19.36 19.87 4,060
05/30/2019 19.14 19.375 19.14 19.375 2,011
05/29/2019 19 19.26 19 19.075 4,555
05/28/2019 19.11 19.1695 19.11 19.155 2,701
05/24/2019 19.4284 19.4284 19.17 19.2912 1,669
05/23/2019 19.5593 19.5593 19.06 19.203 1,693
05/22/2019 19.1173 19.1572 19.02 19.1004 2,187
05/21/2019 19.3629 19.69 19.3563 19.53 1,263
05/20/2019 19.998 19.998 19.1609 19.1788 1,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GOEX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio