Global X Gold Explorers ETF (GOEX)
NYSEARCA: GOEX · Real-Time Price · USD
49.33
+0.33 (0.66%)
At close: Aug 14, 2025, 4:00 PM
49.33
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
GOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.27 | 49.65 | 49.11 | 49.20 | - | 0.41% | 7,694 |
| 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 |
| Jul 17, 2025 | 44.64 | 45.13 | 44.33 | 45.13 | 45.13 | -0.58% | 9,079 |
| Jul 16, 2025 | 45.14 | 45.41 | 44.74 | 45.39 | 45.39 | 0.07% | 11,942 |
| Jul 15, 2025 | 46.55 | 46.55 | 43.99 | 45.36 | 45.36 | -1.55% | 16,153 |
| Jul 14, 2025 | 46.23 | 46.89 | 46.00 | 46.07 | 46.07 | 0.13% | 9,138 |
| Jul 11, 2025 | 45.45 | 46.17 | 45.45 | 46.01 | 46.01 | 1.25% | 3,847 |
| Jul 10, 2025 | 45.59 | 45.59 | 44.79 | 45.44 | 45.44 | 0.06% | 4,011 |
| Jul 9, 2025 | 45.18 | 45.48 | 44.38 | 45.41 | 45.41 | 1.49% | 9,613 |
| Jul 8, 2025 | 45.37 | 45.37 | 44.26 | 44.75 | 44.75 | -3.36% | 8,216 |
| Jul 7, 2025 | 45.55 | 46.30 | 44.67 | 46.30 | 46.30 | 1.10% | 6,850 |
| Jul 3, 2025 | 45.54 | 45.82 | 45.33 | 45.80 | 45.80 | 0.13% | 6,093 |
| Jul 2, 2025 | 46.12 | 46.12 | 44.95 | 45.74 | 45.74 | -0.45% | 12,531 |
| Jul 1, 2025 | 46.40 | 46.50 | 45.65 | 45.95 | 45.95 | 0.85% | 12,287 |
| Jun 30, 2025 | 44.67 | 45.56 | 44.48 | 45.56 | 45.56 | 3.34% | 14,560 |
| Jun 27, 2025 | 44.50 | 44.77 | 43.92 | 44.09 | 44.09 | -4.08% | 56,753 |
| Jun 26, 2025 | 45.02 | 46.18 | 44.90 | 45.96 | 45.96 | 2.00% | 11,144 |
| Jun 25, 2025 | 44.79 | 45.25 | 44.46 | 45.06 | 45.06 | -1.33% | 9,010 |
| Jun 24, 2025 | 45.53 | 45.77 | 44.90 | 45.67 | 45.67 | -2.14% | 10,576 |
| Jun 23, 2025 | 46.56 | 47.31 | 46.39 | 46.67 | 46.67 | 1.74% | 22,972 |
| Jun 20, 2025 | 46.84 | 46.84 | 45.87 | 45.87 | 45.87 | -2.39% | 18,583 |
| Jun 18, 2025 | 47.89 | 47.89 | 46.97 | 47.00 | 47.00 | -0.68% | 7,995 |
| Jun 17, 2025 | 47.54 | 47.82 | 47.32 | 47.32 | 47.32 | -0.10% | 7,468 |
| Jun 16, 2025 | 49.13 | 49.13 | 47.16 | 47.36 | 47.36 | -2.18% | 15,651 |
| Jun 13, 2025 | 48.52 | 49.00 | 48.40 | 48.42 | 48.42 | 1.22% | 24,189 |
| Jun 12, 2025 | 47.94 | 48.27 | 47.67 | 47.83 | 47.83 | 1.79% | 6,667 |
| Jun 11, 2025 | 47.38 | 47.38 | 46.79 | 47.00 | 47.00 | 0.80% | 5,639 |
| Jun 10, 2025 | 47.80 | 47.80 | 46.26 | 46.62 | 46.62 | -1.41% | 10,697 |
| Jun 9, 2025 | 47.34 | 47.82 | 47.18 | 47.29 | 47.29 | 0.37% | 8,625 |
| Jun 6, 2025 | 48.15 | 48.39 | 47.04 | 47.11 | 47.11 | -2.60% | 21,002 |
| Jun 5, 2025 | 49.01 | 49.29 | 48.33 | 48.37 | 48.37 | 0.46% | 20,858 |
| Jun 4, 2025 | 48.00 | 48.49 | 47.64 | 48.15 | 48.15 | 1.22% | 14,169 |