Global X Gold Explorers ETF (GOEX) Historical Stock Data
30.49 ↑0.27 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOEX is down -0.49% a day on average. There have been 12 days where Global X Gold Explorers ETF closed green and 18 days where GOEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.80 | 30.49 | ↓$0.31 (-1.01%) | 30.49 | 30.96 | 4.98K |
| 2024-12-19 | 30.67 | 30.22 | ↓$0.45 (-1.46%) | 30.14 | 30.76 | 9.26K |
| 2024-12-18 | 31.97 | 30.56 | ↓$1.41 (-4.40%) | 30.38 | 32.05 | 11.78K |
| 2024-12-17 | 31.87 | 32.06 | ↑$0.19 (0.60%) | 31.75 | 32.28 | 3.21K |
| 2024-12-16 | 32.28 | 32.33 | ↑$0.05 (0.15%) | 32.23 | 32.41 | 2.44K |
| 2024-12-13 | 33.01 | 32.35 | ↓$0.66 (-2.00%) | 32.32 | 33.01 | 2.89K |
| 2024-12-12 | 34.04 | 33.36 | ↓$0.68 (-1.98%) | 33.36 | 34.10 | 8.03K |
| 2024-12-11 | 34.25 | 35.01 | ↑$0.76 (2.21%) | 34.25 | 35.06 | 14.71K |
| 2024-12-10 | 34.55 | 34.19 | ↓$0.36 (-1.05%) | 34.10 | 34.55 | 2.80K |
| 2024-12-09 | 33.89 | 34.08 | ↑$0.19 (0.56%) | 33.89 | 34.79 | 14.16K |
| 2024-12-06 | 33.14 | 32.88 | ↓$0.26 (-0.78%) | 32.77 | 33.19 | 3.59K |
| 2024-12-05 | 33.75 | 33.54 | ↓$0.21 (-0.63%) | 33.35 | 33.79 | 15.95K |
| 2024-12-04 | 33.10 | 33.17 | ↑$0.07 (0.21%) | 33.01 | 33.35 | 3.78K |
| 2024-12-03 | 32.51 | 33.07 | ↑$0.56 (1.72%) | 32.51 | 33.19 | 4.43K |
| 2024-12-02 | 32.21 | 32.02 | ↓$0.19 (-0.58%) | 31.97 | 32.21 | 8.24K |
| 2024-11-29 | 32.45 | 32.36 | ↓$0.09 (-0.28%) | 32.34 | 32.64 | 1.89K |
| 2024-11-27 | 32.21 | 32.15 | ↓$0.06 (-0.17%) | 32.15 | 32.32 | 1.09K |
| 2024-11-26 | 31.72 | 31.71 | ↓$0.01 (-0.03%) | 31.44 | 31.81 | 3.67K |
| 2024-11-25 | 32.21 | 31.63 | ↓$0.58 (-1.79%) | 31.34 | 32.21 | 9.53K |
| 2024-11-22 | 32.65 | 32.80 | ↑$0.15 (0.46%) | 32.65 | 32.93 | 4.97K |
| 2024-11-21 | 32.64 | 32.66 | ↑$0.02 (0.05%) | 32.35 | 32.66 | 3.01K |
| 2024-11-20 | 32.23 | 32.24 | ↑$0.01 (0.02%) | 32.20 | 32.34 | 2.06K |
| 2024-11-19 | 32.10 | 32.37 | ↑$0.27 (0.83%) | 31.88 | 32.37 | 8.79K |
| 2024-11-18 | 31.19 | 31.82 | ↑$0.63 (2.02%) | 31.19 | 32.00 | 14.25K |
| 2024-11-15 | 30.49 | 30.32 | ↓$0.17 (-0.54%) | 30.29 | 30.76 | 2.20K |
| 2024-11-14 | 30.14 | 30.37 | ↑$0.23 (0.76%) | 30.00 | 30.68 | 16.24K |
| 2024-11-13 | 31.20 | 30.51 | ↓$0.69 (-2.21%) | 30.40 | 31.20 | 8.04K |
| 2024-11-12 | 31.22 | 30.87 | ↓$0.35 (-1.11%) | 30.61 | 31.22 | 4.35K |
| 2024-11-11 | 32.33 | 31.35 | ↓$0.98 (-3.04%) | 29.33 | 32.33 | 15.35K |
| 2024-11-08 | 33.42 | 33.03 | ↓$0.39 (-1.16%) | 32.89 | 33.42 | 3.13K |
Create an account or log in to view more rows.
$GOEX I gave in! Bought more 100 shares
$GOEX all’s I know is buy and hold… no expectations
$GOEX Tendie tickets on discount today!!!
$GOEX When in doubt...
$GOEX Take it Bears !
$GOEX Green by EOD guarentee
$GOEX whelp. you win this round. goodluck
$GOEX Move up
let's buy
$GOEX time will come
$GOEX Hedgies
we aren't going anywhere!