Global X Gold Explorers ETF (GOEX)
NYSEARCA: GOEX · Real-Time Price · USD
72.37
-0.64 (-0.88%)
Nov 13, 2025, 11:11 AM EST - Market open
GOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 70.05 | 73.51 | 70.05 | 73.01 | 73.01 | 4.27% | 29,850 |
| Nov 11, 2025 | 70.50 | 70.50 | 69.15 | 70.02 | 70.02 | -0.29% | 18,584 |
| Nov 10, 2025 | 68.65 | 70.76 | 68.65 | 70.23 | 70.23 | 5.84% | 28,767 |
| Nov 7, 2025 | 65.24 | 66.35 | 64.56 | 66.35 | 66.35 | 1.83% | 10,772 |
| Nov 6, 2025 | 65.47 | 66.80 | 64.90 | 65.16 | 65.16 | 1.50% | 10,638 |
| Nov 5, 2025 | 63.64 | 64.26 | 63.15 | 64.20 | 64.20 | 2.52% | 9,366 |
| Nov 4, 2025 | 64.06 | 64.06 | 62.52 | 62.62 | 62.62 | -4.54% | 65,121 |
| Nov 3, 2025 | 65.99 | 67.33 | 65.17 | 65.60 | 65.60 | -1.26% | 37,588 |
| Oct 31, 2025 | 66.98 | 66.98 | 65.70 | 66.44 | 66.44 | -1.18% | 9,593 |
| Oct 30, 2025 | 64.77 | 67.23 | 64.77 | 67.23 | 67.23 | 3.15% | 18,034 |
| Oct 29, 2025 | 67.31 | 67.51 | 65.05 | 65.18 | 65.18 | -0.03% | 18,607 |
| Oct 28, 2025 | 62.68 | 65.42 | 62.68 | 65.20 | 65.20 | 1.51% | 24,205 |
| Oct 27, 2025 | 64.89 | 65.79 | 62.30 | 64.23 | 64.23 | -3.83% | 51,000 |
| Oct 24, 2025 | 66.57 | 67.78 | 66.57 | 66.79 | 66.79 | -1.97% | 28,160 |
| Oct 23, 2025 | 69.00 | 69.00 | 67.77 | 68.13 | 68.13 | 1.04% | 26,061 |
| Oct 22, 2025 | 64.48 | 67.60 | 63.52 | 67.43 | 67.43 | 0.97% | 47,142 |
| Oct 21, 2025 | 68.77 | 68.96 | 66.04 | 66.78 | 66.78 | -10.86% | 159,167 |
| Oct 20, 2025 | 74.32 | 75.54 | 73.50 | 74.92 | 74.92 | 2.94% | 26,879 |
| Oct 17, 2025 | 76.45 | 76.45 | 71.18 | 72.78 | 72.78 | -7.50% | 66,799 |
| Oct 16, 2025 | 77.20 | 79.21 | 76.09 | 78.68 | 78.68 | 3.54% | 62,520 |
| Oct 15, 2025 | 74.38 | 76.83 | 74.38 | 75.99 | 75.99 | 4.41% | 37,569 |
| Oct 14, 2025 | 71.68 | 73.84 | 71.07 | 72.78 | 72.78 | -0.21% | 28,422 |
| Oct 13, 2025 | 71.79 | 73.28 | 71.79 | 72.93 | 72.93 | 5.18% | 103,956 |
| Oct 10, 2025 | 69.56 | 70.66 | 68.54 | 69.34 | 69.34 | -0.19% | 39,426 |
| Oct 9, 2025 | 73.25 | 73.41 | 68.55 | 69.47 | 69.47 | -4.76% | 57,896 |
| Oct 8, 2025 | 71.51 | 73.03 | 70.94 | 72.94 | 72.94 | 4.21% | 39,597 |
| Oct 7, 2025 | 71.55 | 71.55 | 69.52 | 69.99 | 69.99 | -2.23% | 118,526 |
| Oct 6, 2025 | 70.00 | 72.08 | 70.00 | 71.59 | 71.59 | 3.66% | 97,230 |
| Oct 3, 2025 | 68.77 | 69.90 | 68.64 | 69.06 | 69.06 | 0.79% | 61,748 |
| Oct 2, 2025 | 70.12 | 70.12 | 66.30 | 68.52 | 68.52 | -0.65% | 247,461 |
| Oct 1, 2025 | 68.63 | 69.53 | 68.41 | 68.97 | 68.97 | 1.53% | 236,636 |
| Sep 30, 2025 | 67.39 | 68.60 | 66.35 | 67.93 | 67.93 | 0.68% | 169,855 |
| Sep 29, 2025 | 68.05 | 68.32 | 67.05 | 67.47 | 67.47 | 2.40% | 194,053 |
| 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 |