Global X Gold Explorers ETF (GOEX)
NYSEARCA: GOEX · Real-Time Price · USD
40.72
-3.19 (-7.27%)
At close: May 12, 2025, 4:00 PM
40.72
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.52 | 42.52 | 40.53 | 40.72 | 40.72 | -7.27% | 16,883 |
| May 9, 2025 | 42.98 | 44.01 | 42.83 | 43.91 | 43.91 | 4.07% | 6,325 |
| May 8, 2025 | 43.20 | 43.20 | 42.08 | 42.19 | 42.19 | -1.40% | 17,223 |
| May 7, 2025 | 42.99 | 43.18 | 42.65 | 42.79 | 42.79 | -1.62% | 2,418 |
| May 6, 2025 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | 6.17% | 9,102 |
| May 5, 2025 | 41.00 | 41.11 | 40.39 | 40.97 | 40.97 | 3.42% | 30,921 |
| May 2, 2025 | 40.11 | 40.11 | 39.42 | 39.61 | 39.61 | -0.51% | 5,598 |
| May 1, 2025 | 39.82 | 40.03 | 39.46 | 39.82 | 39.82 | -2.29% | 15,785 |
| Apr 30, 2025 | 40.11 | 40.75 | 40.11 | 40.75 | 40.75 | 0.54% | 3,708 |
| Apr 29, 2025 | 40.47 | 40.68 | 40.35 | 40.53 | 40.53 | -0.54% | 3,077 |
| Apr 28, 2025 | 40.49 | 40.83 | 40.43 | 40.75 | 40.75 | 0.07% | 2,711 |
| Apr 25, 2025 | 40.31 | 40.72 | 40.27 | 40.72 | 40.72 | -1.54% | 7,038 |
| Apr 24, 2025 | 41.67 | 41.67 | 40.94 | 41.36 | 41.36 | 2.31% | 5,921 |
| Apr 23, 2025 | 40.34 | 40.91 | 39.45 | 40.42 | 40.42 | -2.77% | 12,907 |
| Apr 22, 2025 | 43.61 | 43.61 | 41.31 | 41.57 | 41.57 | -4.01% | 19,031 |
| Apr 21, 2025 | 43.41 | 44.10 | 42.69 | 43.31 | 43.31 | 2.18% | 29,053 |
| Apr 17, 2025 | 42.95 | 42.95 | 41.76 | 42.39 | 42.39 | -0.97% | 11,589 |
| Apr 16, 2025 | 42.44 | 43.44 | 42.44 | 42.80 | 42.80 | 3.47% | 36,502 |
| Apr 15, 2025 | 41.05 | 41.46 | 41.05 | 41.37 | 41.37 | 0.99% | 11,171 |
| Apr 14, 2025 | 40.47 | 41.08 | 40.47 | 40.96 | 40.96 | 1.44% | 108,664 |
| Apr 11, 2025 | 39.67 | 40.72 | 39.67 | 40.38 | 40.38 | 4.55% | 14,195 |
| Apr 10, 2025 | 37.61 | 38.87 | 37.61 | 38.62 | 38.62 | 4.41% | 16,483 |
| Apr 9, 2025 | 34.61 | 37.30 | 34.61 | 36.99 | 36.99 | 9.19% | 18,777 |
| Apr 8, 2025 | 35.88 | 35.88 | 33.62 | 33.88 | 33.88 | -0.07% | 27,914 |
| Apr 7, 2025 | 33.12 | 35.00 | 33.12 | 33.90 | 33.90 | -0.87% | 46,815 |
| Apr 4, 2025 | 36.42 | 36.42 | 33.93 | 34.20 | 34.20 | -8.85% | 73,728 |
| Apr 3, 2025 | 36.10 | 38.38 | 36.10 | 37.52 | 37.52 | 0.06% | 16,688 |
| Apr 2, 2025 | 37.57 | 37.76 | 37.25 | 37.50 | 37.50 | -0.19% | 14,752 |
| Apr 1, 2025 | 37.90 | 38.05 | 37.25 | 37.57 | 37.57 | -1.10% | 6,190 |
| Mar 31, 2025 | 38.08 | 38.11 | 36.67 | 37.99 | 37.99 | 0.20% | 39,637 |
| Mar 28, 2025 | 38.57 | 38.88 | 37.68 | 37.92 | 37.92 | -0.92% | 16,648 |
| Mar 27, 2025 | 37.51 | 38.35 | 37.51 | 38.27 | 38.27 | 3.04% | 11,744 |
| Mar 26, 2025 | 37.78 | 37.78 | 37.05 | 37.14 | 37.14 | -0.79% | 20,881 |
| Mar 25, 2025 | 37.25 | 37.75 | 37.25 | 37.44 | 37.44 | 2.46% | 6,154 |
| Mar 24, 2025 | 36.93 | 36.93 | 36.54 | 36.54 | 36.54 | -0.63% | 2,667 |
| Mar 21, 2025 | 36.69 | 36.83 | 36.54 | 36.77 | 36.77 | -2.11% | 9,670 |
| Mar 20, 2025 | 37.10 | 37.69 | 37.08 | 37.56 | 37.56 | -0.08% | 9,435 |
| Mar 19, 2025 | 37.30 | 37.76 | 36.89 | 37.59 | 37.59 | 0.16% | 26,522 |
| Mar 18, 2025 | 37.90 | 38.21 | 37.42 | 37.53 | 37.53 | 0.32% | 28,284 |
| Mar 17, 2025 | 36.65 | 37.47 | 36.65 | 37.41 | 37.41 | 3.18% | 20,811 |
| Mar 14, 2025 | 36.39 | 36.46 | 35.84 | 36.26 | 36.26 | 1.10% | 20,586 |
| Mar 13, 2025 | 34.92 | 36.07 | 34.90 | 35.86 | 35.86 | 3.41% | 29,753 |
| Mar 12, 2025 | 34.00 | 34.69 | 33.90 | 34.68 | 34.68 | 1.26% | 15,663 |
| Mar 11, 2025 | 33.41 | 34.31 | 33.41 | 34.25 | 34.25 | 3.37% | 13,247 |
| Mar 10, 2025 | 34.34 | 34.34 | 32.98 | 33.13 | 33.13 | -4.69% | 9,084 |
| Mar 7, 2025 | 34.30 | 35.09 | 33.96 | 34.76 | 34.76 | 1.51% | 4,942 |
| Mar 6, 2025 | 34.27 | 34.80 | 34.17 | 34.25 | 34.25 | -0.45% | 9,113 |
| Mar 5, 2025 | 32.91 | 34.40 | 32.91 | 34.40 | 34.40 | 4.48% | 8,490 |
| Mar 4, 2025 | 32.90 | 33.12 | 32.25 | 32.93 | 32.93 | 1.17% | 8,890 |
| Mar 3, 2025 | 33.15 | 33.65 | 32.47 | 32.54 | 32.54 | 0.19% | 4,062 |