Global X Gold Explorers ETF (GOEX)

GOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	46.83	47.57	46.77	47.57	47.57	-0.79%	15,031
Jun 2, 2025	45.30	48.21	45.30	47.95	47.95	6.60%	81,229
May 30, 2025	44.69	44.98	44.21	44.98	44.98	0.56%	17,777
May 29, 2025	44.94	45.13	44.45	44.73	44.73	0.39%	18,724
May 28, 2025	44.32	44.60	44.19	44.55	44.55	1.14%	7,842
May 27, 2025	44.00	44.39	43.66	44.05	44.05	-1.03%	16,557
May 23, 2025	43.82	44.82	43.37	44.51	44.51	3.50%	33,700
May 22, 2025	43.23	43.49	42.68	43.00	43.00	-0.29%	10,117
May 21, 2025	42.17	43.43	42.17	43.13	43.13	2.53%	14,878
May 20, 2025	41.10	42.21	41.10	42.06	42.06	2.37%	11,643
May 19, 2025	40.92	41.19	40.12	41.09	41.09	3.25%	15,818
May 16, 2025	39.26	39.98	39.22	39.80	39.80	-0.82%	3,688
May 15, 2025	39.69	40.23	39.55	40.12	40.12	1.96%	4,315
May 14, 2025	39.70	39.70	39.20	39.35	39.35	-2.71%	19,601
May 13, 2025	40.52	40.66	39.59	40.45	40.45	-0.66%	20,068
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

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.