Global X Gold Explorers ETF (GOEX)
NYSEARCA: GOEX · Real-Time Price · USD
65.89
+1.74 (2.71%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.89 | 66.30 | 64.70 | 65.89 | 65.89 | 2.71% | 13,368 |
| Sep 25, 2025 | 63.51 | 64.48 | 63.41 | 64.15 | 64.15 | 0.56% | 41,957 |
| Sep 24, 2025 | 65.40 | 65.90 | 63.79 | 63.79 | 63.79 | -3.28% | 43,353 |
| Sep 23, 2025 | 67.04 | 67.04 | 65.30 | 65.95 | 65.95 | 0.15% | 36,266 |
| Sep 22, 2025 | 65.36 | 66.23 | 64.22 | 65.85 | 65.85 | 3.31% | 34,305 |
| Sep 19, 2025 | 61.51 | 64.17 | 61.46 | 63.74 | 63.74 | 4.75% | 61,273 |
| Sep 18, 2025 | 60.80 | 61.15 | 60.04 | 60.85 | 60.85 | 0.33% | 15,977 |
| Sep 17, 2025 | 60.50 | 62.32 | 60.45 | 60.65 | 60.65 | -1.75% | 14,155 |
| Sep 16, 2025 | 64.09 | 64.09 | 61.59 | 61.73 | 61.73 | -3.29% | 27,215 |
| Sep 15, 2025 | 62.38 | 64.06 | 62.37 | 63.83 | 63.83 | 2.37% | 25,690 |
| Sep 12, 2025 | 62.88 | 63.55 | 62.00 | 62.35 | 62.35 | 0.10% | 29,224 |
| Sep 11, 2025 | 61.04 | 62.56 | 61.04 | 62.29 | 62.29 | 2.62% | 15,094 |
| Sep 10, 2025 | 60.10 | 60.79 | 59.51 | 60.70 | 60.70 | 2.27% | 12,425 |
| Sep 9, 2025 | 60.70 | 60.74 | 59.01 | 59.35 | 59.35 | -1.43% | 29,674 |
| Sep 8, 2025 | 60.32 | 60.77 | 59.76 | 60.21 | 60.21 | 2.22% | 35,514 |
| Sep 5, 2025 | 58.55 | 59.65 | 57.90 | 58.90 | 58.90 | 2.92% | 23,756 |
| Sep 4, 2025 | 57.31 | 57.31 | 56.62 | 57.23 | 57.23 | -0.68% | 34,608 |
| Sep 3, 2025 | 58.21 | 58.34 | 56.91 | 57.62 | 57.62 | 0.32% | 38,300 |
| Sep 2, 2025 | 56.08 | 57.53 | 55.42 | 57.44 | 57.44 | 4.77% | 30,806 |
| Aug 29, 2025 | 53.26 | 54.92 | 53.10 | 54.82 | 54.82 | 3.38% | 5,879 |
| Aug 28, 2025 | 53.89 | 53.89 | 52.92 | 53.03 | 53.03 | -0.28% | 8,154 |
| Aug 27, 2025 | 53.00 | 53.37 | 52.32 | 53.18 | 53.18 | 0.81% | 7,443 |
| Aug 26, 2025 | 51.73 | 52.98 | 51.73 | 52.75 | 52.75 | 1.97% | 68,636 |
| Aug 25, 2025 | 51.80 | 52.08 | 51.43 | 51.73 | 51.73 | -0.07% | 8,279 |
| Aug 22, 2025 | 50.06 | 52.20 | 50.04 | 51.77 | 51.77 | 2.33% | 10,018 |
| Aug 21, 2025 | 49.57 | 50.73 | 47.08 | 50.59 | 50.59 | 2.31% | 10,126 |
| Aug 20, 2025 | 49.55 | 49.74 | 49.06 | 49.45 | 49.45 | 1.76% | 6,481 |
| Aug 19, 2025 | 49.74 | 49.74 | 48.08 | 48.59 | 48.59 | -2.53% | 7,799 |
| Aug 18, 2025 | 50.15 | 50.15 | 49.31 | 49.85 | 49.85 | -0.25% | 4,515 |
| Aug 15, 2025 | 49.65 | 50.27 | 49.55 | 49.98 | 49.98 | 1.32% | 4,999 |
| Aug 14, 2025 | 49.27 | 49.65 | 49.01 | 49.33 | 49.33 | 0.67% | 11,077 |
| Aug 13, 2025 | 49.29 | 49.29 | 48.74 | 49.00 | 49.00 | 0.67% | 4,001 |
| Aug 12, 2025 | 48.27 | 49.00 | 47.99 | 48.67 | 48.67 | 0.38% | 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% | 12,171 |
| Aug 7, 2025 | 48.05 | 49.17 | 48.05 | 48.42 | 48.42 | 1.06% | 9,166 |
| 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% | 23,882 |
| 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% | 6,374 |
| Jul 31, 2025 | 44.32 | 44.32 | 43.03 | 43.24 | 43.24 | -0.05% | 9,679 |
| Jul 30, 2025 | 44.80 | 44.80 | 43.15 | 43.26 | 43.26 | -4.35% | 11,140 |
| Jul 29, 2025 | 44.92 | 45.33 | 44.55 | 45.23 | 45.23 | 1.84% | 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 | -0.74% | 5,185 |
| Jul 24, 2025 | 46.36 | 47.00 | 46.07 | 46.32 | 46.32 | -1.25% | 10,258 |
| Jul 23, 2025 | 47.44 | 47.44 | 46.65 | 46.91 | 46.91 | -1.14% | 26,051 |
| Jul 22, 2025 | 46.91 | 47.69 | 46.76 | 47.45 | 47.45 | 2.39% | 3,241 |
| Jul 21, 2025 | 45.39 | 46.98 | 45.39 | 46.34 | 46.34 | 2.75% | 15,884 |
| Jul 18, 2025 | 45.58 | 45.58 | 45.10 | 45.10 | 45.10 | -0.05% | 9,628 |