Global X - Gold Explorers... (GOEX)
AMEX: GOEX
· Real-Time Price · USD
48.45
-1.40 (-2.81%)
At close: Aug 19, 2025, 3:54 PM
48.59
0.29%
After-hours: Aug 19, 2025, 07:55 PM EDT
GOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 49.74 | 49.74 | 48.08 | 48.59 | n/a | -2.53% | 7,799 |
| Aug 18, 2025 | 50.15 | 50.15 | 49.31 | 49.85 | 49.85 | -0.24% | 4,515 |
| Aug 15, 2025 | 49.65 | 50.27 | 49.55 | 49.97 | 49.97 | 1.30% | 5,000 |
| Aug 14, 2025 | 49.27 | 49.65 | 49.01 | 49.33 | 49.33 | 0.67% | 11,100 |
| Aug 13, 2025 | 49.29 | 49.29 | 48.74 | 49.00 | 49.00 | 0.68% | 4,001 |
| Aug 12, 2025 | 48.27 | 49.00 | 47.99 | 48.67 | 48.67 | 0.37% | 7,147 |
| Aug 11, 2025 | 47.76 | 48.83 | 47.42 | 48.49 | 48.49 | -0.55% | 5,107 |
| Aug 8, 2025 | 48.93 | 49.55 | 48.72 | 48.76 | 48.76 | 0.70% | 12,200 |
| Aug 7, 2025 | 48.05 | 49.17 | 48.05 | 48.42 | 48.42 | 1.06% | 9,200 |
| Aug 6, 2025 | 46.76 | 47.91 | 46.76 | 47.91 | 47.91 | 2.99% | 7,239 |
| Aug 5, 2025 | 45.46 | 46.85 | 45.45 | 46.52 | 46.52 | 3.08% | 23,900 |
| Aug 4, 2025 | 44.90 | 45.46 | 44.48 | 45.13 | 45.13 | 3.72% | 36,735 |
| Aug 1, 2025 | 43.81 | 44.15 | 43.38 | 43.51 | 43.51 | 0.62% | 6,400 |
| Jul 31, 2025 | 44.32 | 44.32 | 43.03 | 43.24 | 43.24 | -0.05% | 9,700 |
| Jul 30, 2025 | 44.80 | 44.80 | 43.15 | 43.26 | 43.26 | -4.36% | 11,140 |
| Jul 29, 2025 | 44.92 | 45.33 | 44.55 | 45.23 | 45.23 | 1.85% | 4,743 |
| Jul 28, 2025 | 45.24 | 45.24 | 44.30 | 44.41 | 44.41 | -3.41% | 4,991 |
| Jul 25, 2025 | 45.86 | 45.98 | 45.23 | 45.98 | 45.98 | -0.73% | 5,200 |
| Jul 24, 2025 | 46.36 | 47.00 | 46.06 | 46.32 | 46.32 | -1.26% | 10,300 |
| Jul 23, 2025 | 47.44 | 47.44 | 46.65 | 46.91 | 46.91 | -1.14% | 26,100 |