Global X Gold Explorers ETF (GOEX)
28.16
+0.59
(+2.13%)
USD |
NYSEARCA |
Apr 19, 15:40
GOEX Price: 28.16 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 27.75 | 28.00 | 27.55 | 27.57 | 2028.00 |
Apr 17, 2024 | 28.01 | 28.02 | 27.51 | 27.71 | 3601.00 |
Apr 16, 2024 | 27.26 | 27.55 | 26.87 | 27.24 | 4921.00 |
Apr 15, 2024 | 27.75 | 27.81 | 26.84 | 27.33 | 32279.00 |
Apr 12, 2024 | 28.54 | 29.24 | 27.32 | 27.62 | 21420.00 |
Apr 11, 2024 | 27.99 | 28.26 | 27.60 | 28.18 | 2899.00 |
Apr 10, 2024 | 27.51 | 27.90 | 27.33 | 27.62 | 8507.00 |
Apr 09, 2024 | 28.45 | 28.70 | 28.17 | 28.31 | 7818.00 |
Apr 08, 2024 | 28.24 | 28.24 | 27.65 | 27.97 | 8596.00 |
Apr 05, 2024 | 27.57 | 28.24 | 27.32 | 28.09 | 13198.00 |
Apr 04, 2024 | 27.58 | 27.66 | 27.10 | 27.10 | 6460.00 |
Apr 03, 2024 | 26.97 | 27.54 | 26.97 | 27.53 | 6224.00 |
Apr 02, 2024 | 26.73 | 27.02 | 26.46 | 26.84 | 7996.00 |
Apr 01, 2024 | 26.71 | 26.81 | 26.39 | 26.52 | 10545.00 |
Mar 28, 2024 | 25.86 | 26.47 | 25.86 | 26.36 | 6686.00 |
Mar 27, 2024 | 25.33 | 25.70 | 25.33 | 25.70 | 3727.00 |
Mar 26, 2024 | 25.13 | 25.13 | 24.93 | 24.98 | 1448.00 |
Mar 25, 2024 | 25.03 | 25.12 | 24.77 | 24.77 | 3325.00 |
Mar 22, 2024 | 24.78 | 24.78 | 24.41 | 24.41 | 1549.00 |
Mar 21, 2024 | 25.39 | 25.68 | 24.91 | 24.94 | 8192.00 |
Mar 20, 2024 | 24.11 | 25.37 | 24.11 | 25.26 | 18228.00 |
Mar 19, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 2877.00 |
Mar 18, 2024 | 24.61 | 24.69 | 24.43 | 24.46 | 3101.00 |
Mar 15, 2024 | 24.59 | 24.70 | 24.56 | 24.65 | 2067.00 |
Mar 14, 2024 | 24.87 | 24.87 | 24.49 | 24.59 | 3198.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.43
Minimum
Mar 13 2020
39.95
Maximum
Aug 05 2020
27.37
Average
26.65
Median
Jan 02 2020