Global X Gold Explorers ETF (GOEX)

GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	87.29	90.18	87.29	89.18	-	4.55%	256,109
Feb 5, 2026	87.58	89.26	85.00	85.30	85.30	-6.50%	238,025
Feb 4, 2026	93.09	93.59	87.90	91.23	91.23	-0.07%	21,400
Feb 3, 2026	93.04	93.50	89.11	91.29	91.29	5.60%	40,536
Feb 2, 2026	86.89	89.98	85.83	86.45	86.45	-0.37%	43,181
Jan 30, 2026	91.50	94.52	86.08	86.77	86.77	-13.77%	83,057
Jan 29, 2026	106.86	106.86	97.36	100.63	100.63	-4.96%	48,164
Jan 28, 2026	105.63	106.20	102.70	105.88	105.88	1.11%	196,054
Jan 27, 2026	102.24	104.72	99.60	104.72	104.72	1.34%	65,194
Jan 26, 2026	106.99	109.01	102.99	103.34	103.34	0.10%	102,160
Jan 23, 2026	102.31	103.70	100.67	103.24	103.24	2.06%	29,820
Jan 22, 2026	96.67	101.82	96.01	101.16	101.16	5.31%	34,665
Jan 21, 2026	98.44	98.44	95.01	96.06	96.06	-1.24%	35,472
Jan 20, 2026	94.54	97.33	94.54	97.27	97.27	7.52%	35,932
Jan 16, 2026	90.01	90.84	87.34	90.47	90.47	-0.59%	19,745
Jan 15, 2026	90.00	91.15	88.89	91.01	91.01	0.65%	11,557
Jan 14, 2026	91.64	91.64	88.52	90.42	90.42	0.59%	19,949
Jan 13, 2026	90.99	91.51	89.44	89.89	89.89	0.38%	14,524
Jan 12, 2026	88.90	90.80	88.90	89.55	89.55	3.50%	24,339
Jan 9, 2026	85.40	86.93	85.40	86.52	86.52	1.31%	14,485
Jan 8, 2026	84.01	85.40	83.98	85.40	85.40	-0.85%	85,891
Jan 7, 2026	85.42	86.13	82.81	86.13	86.13	-1.07%	22,601
Jan 6, 2026	84.73	87.06	84.07	87.06	87.06	3.78%	21,590
Jan 5, 2026	83.00	85.35	82.24	83.89	83.89	4.94%	36,244
Jan 2, 2026	83.09	83.09	78.40	79.94	79.94	-0.81%	35,515
Dec 31, 2025	81.90	82.44	80.58	80.59	80.59	-1.70%	116,641
Dec 30, 2025	82.71	83.22	81.50	81.98	81.98	-0.51%	128,982
Dec 29, 2025	84.02	84.02	81.52	82.40	80.73	-6.46%	148,807
Dec 26, 2025	86.21	88.53	85.69	88.09	86.30	3.23%	232,996
Dec 24, 2025	86.95	86.95	84.60	85.33	83.60	-1.65%	11,661
Dec 23, 2025	86.80	87.00	84.64	86.76	85.00	0.01%	298,706
Dec 22, 2025	86.58	87.80	86.29	86.75	84.99	3.61%	135,585
Dec 19, 2025	82.03	84.38	82.03	83.73	82.02	2.81%	26,663
Dec 18, 2025	81.69	82.89	81.09	81.44	79.78	-0.32%	13,650
Dec 17, 2025	82.24	82.24	80.50	81.70	80.04	1.78%	21,943
Dec 16, 2025	79.94	81.19	79.36	80.27	78.64	1.02%	17,163
Dec 15, 2025	82.25	82.31	79.00	79.46	77.85	-2.50%	19,037
Dec 12, 2025	84.13	84.13	79.78	81.50	79.84	0.68%	18,125
Dec 11, 2025	78.37	81.81	78.37	80.95	79.30	3.40%	25,496
Dec 10, 2025	76.00	78.50	75.42	78.29	76.70	2.33%	14,018
Dec 9, 2025	74.76	76.56	74.75	76.51	74.96	2.65%	14,272
Dec 8, 2025	76.08	76.10	74.18	74.54	73.02	-1.45%	6,938
Dec 5, 2025	76.49	77.39	75.28	75.63	74.09	0.32%	6,629
Dec 4, 2025	75.00	75.89	74.43	75.39	73.86	-0.72%	20,746
Dec 3, 2025	77.07	77.35	75.68	75.94	74.40	-0.07%	10,665
Dec 2, 2025	76.01	76.50	74.92	75.99	74.45	-0.73%	17,837
Dec 1, 2025	78.48	78.48	76.04	76.55	74.99	-1.53%	23,757
Nov 28, 2025	76.11	77.94	76.11	77.74	76.16	3.30%	22,120
Nov 26, 2025	72.96	75.26	72.51	75.26	73.73	4.52%	10,265
Nov 25, 2025	71.49	72.67	70.92	72.01	70.54	0.60%	12,578

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.