Global X Gold Explorers ETF

GOEX
🏛️ usa →
65.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.20 29.36 29.20 29.33 0.0M
2021-12-30 28.67 28.98 28.67 28.97 0.0M
2021-12-29 29.08 29.56 29.08 29.22 0.0M
2021-12-28 29.68 29.72 29.29 29.33 0.0M
2021-12-27 29.48 29.76 29.48 29.56 0.0M
2021-12-23 29.31 29.64 29.31 29.58 0.0M
2021-12-22 28.85 29.25 28.81 29.25 0.0M
2021-12-21 28.56 28.80 28.56 28.74 0.0M
2021-12-20 28.17 28.29 27.82 28.22 0.0M
2021-12-17 28.66 28.97 28.37 28.43 0.0M
2021-12-16 28.20 28.71 28.20 28.68 0.0M
2021-12-15 27.91 27.91 27.14 27.66 0.0M
2021-12-14 28.17 28.41 28.00 28.01 0.0M
2021-12-13 28.78 28.78 28.50 28.71 0.0M
2021-12-10 28.96 28.96 28.60 28.66 0.0M
2021-12-09 29.13 29.13 28.48 28.58 0.1M
2021-12-08 29.08 29.31 29.08 29.31 0.0M
2021-12-07 28.80 29.25 28.80 29.04 0.0M
2021-12-06 28.40 28.60 28.30 28.55 0.0M
2021-12-03 28.21 28.29 27.78 28.29 0.0M
2021-12-02 28.56 28.56 27.99 28.29 0.0M
2021-12-01 30.03 30.03 28.57 28.57 0.0M
2021-11-30 30.01 30.48 29.59 29.65 0.0M
2021-11-29 29.99 30.02 29.83 30.01 0.0M
2021-11-26 30.82 30.82 29.65 29.85 0.0M
2021-11-24 30.60 30.80 30.59 30.80 0.0M
2021-11-23 30.96 31.14 30.53 30.77 0.0M
2021-11-22 31.64 31.82 31.26 31.61 0.0M
2021-11-19 32.96 32.96 32.32 32.32 0.0M
2021-11-18 33.19 33.19 32.76 32.97 0.0M
2021-11-17 33.26 33.52 33.06 33.23 0.0M
2021-11-16 33.61 33.61 33.04 33.07 0.0M
2021-11-15 33.65 33.80 33.29 33.63 0.0M
2021-11-12 33.77 33.84 33.54 33.59 0.0M
2021-11-11 33.06 33.57 32.76 33.44 0.0M
2021-11-10 32.66 32.88 32.25 32.39 0.0M
2021-11-09 31.49 32.01 31.41 32.01 0.0M
2021-11-08 31.22 31.41 31.09 31.25 0.0M
2021-11-05 30.28 30.96 30.23 30.90 0.0M
2021-11-04 30.61 30.82 30.13 30.20 0.0M
2021-11-03 29.26 30.24 29.26 30.24 0.0M
2021-11-02 29.90 29.90 29.49 29.68 0.0M
2021-11-01 29.92 30.29 29.89 30.24 0.0M
2021-10-29 30.33 30.45 30.01 30.11 0.0M
2021-10-28 31.10 31.10 30.64 30.72 0.0M
2021-10-27 31.21 31.37 31.06 31.15 0.0M
2021-10-26 31.11 31.43 31.05 31.23 0.1M
2021-10-25 31.45 31.60 31.39 31.50 0.0M
2021-10-22 30.83 31.44 30.72 30.73 0.0M
2021-10-21 30.47 30.47 30.45 30.47 0.0M
2021-10-20 30.69 30.90 30.63 30.70 0.0M
2021-10-19 30.86 30.86 30.45 30.45 0.0M
2021-10-18 30.38 30.54 30.24 30.27 0.0M
2021-10-15 30.17 30.88 30.01 30.51 0.0M
2021-10-14 30.48 30.64 30.46 30.64 0.0M
2021-10-13 29.56 30.18 29.56 30.05 0.0M
2021-10-12 28.80 29.07 28.61 29.07 0.0M
2021-10-11 28.82 29.05 28.59 28.59 0.0M
2021-10-08 29.03 29.03 28.47 28.47 0.0M
2021-10-07 27.91 28.47 27.91 28.22 0.0M
2021-10-06 27.14 27.93 27.14 27.93 0.0M
2021-10-05 27.08 27.49 26.84 27.42 0.0M
2021-10-04 26.67 27.27 26.67 27.09 0.0M
2021-10-01 26.64 26.74 26.60 26.74 0.0M
2021-09-30 26.57 26.90 26.57 26.63 0.0M
2021-09-29 26.67 26.67 26.10 26.14 0.0M
2021-09-28 26.53 26.76 26.29 26.61 0.0M
2021-09-27 26.98 27.51 26.98 27.08 0.0M
2021-09-24 26.74 27.21 26.74 26.98 0.0M
2021-09-23 27.50 27.50 27.09 27.09 0.0M
2021-09-22 27.60 28.18 27.52 27.66 0.0M
2021-09-21 27.55 27.86 27.48 27.51 0.0M
2021-09-20 27.44 27.50 27.17 27.50 0.0M
2021-09-17 27.92 27.93 27.80 27.93 0.0M
2021-09-16 28.15 28.25 27.80 28.19 0.0M
2021-09-15 29.03 29.49 29.03 29.34 0.0M
2021-09-14 29.46 29.46 29.08 29.20 0.0M
2021-09-13 28.59 29.32 28.49 29.19 0.0M
2021-09-10 28.70 28.86 28.32 28.32 0.0M
2021-09-09 28.95 28.97 28.53 28.65 0.0M
2021-09-08 28.97 29.03 28.80 28.89 0.0M
2021-09-07 29.58 29.97 29.13 29.13 0.0M
2021-09-03 29.75 30.32 29.75 30.08 0.0M
2021-09-02 29.41 29.41 29.23 29.26 0.0M
2021-09-01 29.73 29.73 29.39 29.43 0.0M
2021-08-31 29.06 29.47 29.06 29.47 0.0M
2021-08-30 29.38 29.38 29.03 29.06 0.0M
2021-08-27 28.01 29.49 28.01 29.32 0.0M
2021-08-26 27.98 28.42 27.93 28.00 0.0M
2021-08-25 28.50 28.50 28.05 28.27 0.0M
2021-08-24 28.66 28.69 28.60 28.69 0.0M
2021-08-23 27.99 28.66 27.98 28.51 0.0M
2021-08-20 26.97 27.37 26.93 27.09 0.0M
2021-08-19 27.66 27.66 27.22 27.24 0.0M
2021-08-18 28.35 28.35 27.69 27.85 0.0M
2021-08-17 28.64 28.68 28.24 28.32 0.0M
2021-08-16 29.02 29.02 28.77 28.96 0.0M
2021-08-13 28.85 29.19 28.85 29.12 0.0M
2021-08-12 28.39 28.50 28.33 28.50 0.0M
2021-08-11 28.79 28.95 28.69 28.90 0.0M
2021-08-10 28.45 28.73 28.27 28.32 0.0M
2021-08-09 29.06 29.19 28.45 28.56 0.0M
2021-08-06 29.65 29.67 29.23 29.51 0.0M
2021-08-05 30.60 30.63 30.47 30.53 0.0M
2021-08-04 31.16 31.16 30.84 30.86 0.0M
2021-08-03 31.08 31.17 30.92 31.17 0.0M
2021-08-02 31.05 31.30 31.02 31.02 0.0M
2021-07-30 30.91 31.07 30.79 30.93 0.0M
2021-07-29 31.01 31.37 30.88 31.14 0.0M
2021-07-28 29.67 30.24 29.67 30.24 0.0M
2021-07-27 29.66 29.74 29.45 29.74 0.0M
2021-07-26 29.63 30.15 29.63 30.05 0.0M
2021-07-23 30.17 30.17 29.65 29.81 0.0M
2021-07-22 30.48 30.48 29.88 30.23 0.0M
2021-07-21 29.55 30.42 29.55 30.37 0.0M
2021-07-20 29.78 30.12 29.76 29.83 0.0M
2021-07-19 29.93 30.08 29.44 29.72 0.0M
2021-07-16 31.55 31.55 30.58 30.63 0.0M
2021-07-15 31.54 31.63 31.48 31.63 0.0M
2021-07-14 31.78 31.78 31.39 31.47 0.0M
2021-07-13 30.68 31.41 30.68 31.03 0.0M
2021-07-12 31.09 31.27 30.74 30.78 0.0M
2021-07-09 30.88 31.40 30.88 31.35 0.0M
2021-07-08 31.33 31.33 30.56 30.64 0.0M
2021-07-07 31.77 31.77 31.31 31.46 0.0M
2021-07-06 31.80 31.94 31.08 31.38 0.0M
2021-07-02 31.10 31.53 30.99 31.48 0.0M
2021-07-01 31.24 31.24 30.74 30.96 0.0M
2021-06-30 30.41 30.97 30.41 30.96 0.0M
2021-06-29 30.32 30.72 30.31 30.48 0.0M
2021-06-28 31.49 31.54 30.87 31.04 0.0M
2021-06-25 32.04 32.04 31.69 31.69 0.0M
2021-06-24 32.01 32.18 31.76 31.85 0.0M
2021-06-23 32.34 32.56 31.73 31.73 0.0M
2021-06-22 31.90 32.15 31.80 32.11 0.0M
2021-06-21 32.12 32.30 31.67 32.19 0.0M
2021-06-18 32.30 32.49 31.63 31.65 0.0M
2021-06-17 32.97 33.16 32.20 32.56 0.0M
2021-06-16 34.85 34.97 34.11 34.11 0.0M
2021-06-15 35.03 35.03 34.46 34.72 0.0M
2021-06-14 34.76 35.58 34.76 35.19 0.0M
2021-06-11 35.48 35.67 35.34 35.34 0.0M
2021-06-10 34.90 35.60 34.90 35.60 0.0M
2021-06-09 34.97 35.04 34.68 34.69 0.0M
2021-06-08 34.90 34.96 34.84 34.86 0.0M
2021-06-07 34.89 35.21 34.85 35.14 0.0M
2021-06-04 34.80 35.18 34.80 34.97 0.0M
2021-06-03 35.12 35.12 34.58 34.62 0.0M
2021-06-02 36.17 36.34 35.87 36.20 0.0M
2021-06-01 36.10 36.30 35.81 35.93 0.0M
2021-05-28 35.36 35.78 35.36 35.75 0.0M
2021-05-27 35.52 35.65 35.45 35.65 0.0M
2021-05-26 35.73 36.01 35.58 35.62 0.0M
2021-05-25 35.51 35.76 35.20 35.60 0.0M
2021-05-24 35.32 35.73 35.32 35.66 0.0M
2021-05-21 35.50 35.50 34.97 35.28 0.0M
2021-05-20 35.11 35.45 34.95 35.38 0.0M
2021-05-19 35.25 35.45 34.65 34.85 0.0M
2021-05-18 35.40 35.40 34.81 35.29 0.0M
2021-05-17 33.86 35.50 33.86 35.30 0.0M
2021-05-14 33.12 33.60 33.09 33.57 0.0M
2021-05-13 32.80 32.96 32.63 32.75 0.0M
2021-05-12 33.52 33.71 32.84 32.91 0.0M
2021-05-11 33.02 33.73 32.66 33.73 0.0M
2021-05-10 34.70 34.70 33.66 33.67 0.0M
2021-05-07 33.68 34.02 33.41 34.00 0.0M
2021-05-06 32.11 33.36 32.11 33.08 0.0M
2021-05-05 31.90 31.93 31.54 31.91 0.0M
2021-05-04 32.35 32.66 31.71 31.85 0.0M
2021-05-03 31.73 32.34 31.73 32.26 0.0M
2021-04-30 31.59 31.59 31.10 31.10 0.0M
2021-04-29 32.03 32.03 31.32 31.62 0.0M
2021-04-28 31.59 32.19 31.39 32.19 0.0M
2021-04-27 32.71 32.84 32.09 32.09 0.0M
2021-04-26 32.76 32.76 32.46 32.63 0.0M
2021-04-23 33.04 33.28 32.75 32.75 0.0M
2021-04-22 33.19 33.24 32.40 32.82 0.0M
2021-04-21 32.73 33.38 32.73 33.36 0.0M
2021-04-20 32.41 32.62 32.32 32.62 0.0M
2021-04-19 32.82 32.93 32.44 32.47 0.0M
2021-04-16 33.01 33.01 32.70 32.89 0.0M
2021-04-15 31.79 32.75 31.79 32.53 0.0M
2021-04-14 31.85 32.00 31.40 31.48 0.0M
2021-04-13 31.24 31.87 31.24 31.87 0.0M
2021-04-12 31.25 31.31 30.94 30.95 0.0M
2021-04-09 31.19 31.75 31.16 31.65 0.0M
2021-04-08 31.27 31.73 31.27 31.67 0.0M
2021-04-07 30.89 30.95 30.59 30.61 0.0M
2021-04-06 30.60 31.16 30.60 31.04 0.0M
2021-04-05 30.22 30.54 30.22 30.32 0.0M
2021-04-01 29.44 30.26 29.44 30.18 0.0M
2021-03-31 28.27 29.39 28.27 29.19 0.0M
2021-03-30 28.72 28.72 28.06 28.28 0.0M
2021-03-29 29.41 29.47 29.03 29.47 0.0M
2021-03-26 29.49 29.94 29.46 29.94 0.0M
2021-03-25 29.50 29.51 29.10 29.24 0.0M
2021-03-24 29.88 30.03 29.50 29.50 0.0M
2021-03-23 30.65 30.65 29.85 29.91 0.0M
2021-03-22 31.24 31.43 31.01 31.13 0.0M
2021-03-19 31.34 31.52 31.23 31.49 0.0M
2021-03-18 31.09 31.51 31.02 31.11 0.0M
2021-03-17 30.39 31.65 30.34 31.58 0.0M
2021-03-16 30.92 30.92 30.63 30.70 0.0M
2021-03-15 30.69 30.99 30.66 30.99 0.0M
2021-03-12 29.74 30.67 29.74 30.55 0.0M
2021-03-11 30.38 30.45 30.04 30.44 0.0M
2021-03-10 30.15 30.15 29.97 30.11 0.0M
2021-03-09 29.94 30.31 29.56 29.84 0.0M
2021-03-08 29.20 29.33 28.80 28.98 0.0M
2021-03-05 29.18 29.38 28.53 29.35 0.0M
2021-03-04 29.29 29.93 28.52 28.89 0.1M
2021-03-03 29.67 29.67 28.87 29.20 0.1M
2021-03-02 29.20 29.99 29.08 29.99 0.0M
2021-03-01 29.79 29.79 28.89 28.96 0.0M
2021-02-26 30.70 30.70 29.17 29.72 0.0M
2021-02-25 31.55 31.80 30.53 30.62 0.0M
2021-02-24 31.34 32.17 31.15 32.14 0.0M
2021-02-23 32.09 32.09 30.97 31.69 0.0M
2021-02-22 30.91 32.44 30.79 32.27 0.0M
2021-02-19 30.67 30.87 30.30 30.46 0.0M
2021-02-18 31.16 31.27 30.50 30.57 0.0M
2021-02-17 31.40 31.40 30.88 31.25 0.0M
2021-02-16 31.96 32.41 31.71 31.94 0.1M
2021-02-12 31.96 32.73 31.91 32.19 0.0M
2021-02-11 33.08 33.12 32.20 32.20 0.0M
2021-02-10 33.31 33.31 32.61 32.77 0.0M
2021-02-09 33.36 33.39 32.90 32.91 0.0M
2021-02-08 33.32 33.50 33.22 33.35 0.0M
2021-02-05 32.49 32.85 32.35 32.85 0.0M
2021-02-04 31.73 32.03 31.19 32.03 0.0M
2021-02-03 32.60 32.70 32.40 32.70 0.0M
2021-02-02 32.91 32.91 32.20 32.21 0.0M
2021-02-01 34.18 34.44 33.24 33.69 0.0M
2021-01-29 33.13 33.30 31.90 31.90 0.0M
2021-01-28 31.84 32.75 31.54 32.10 0.0M
2021-01-27 31.76 31.76 30.88 31.25 0.0M
2021-01-26 32.46 32.68 32.26 32.36 0.0M
2021-01-25 32.90 32.90 32.09 32.35 0.0M
2021-01-22 32.42 32.95 32.05 32.82 0.0M
2021-01-21 33.76 34.17 33.08 33.41 0.0M
2021-01-20 33.22 33.98 33.22 33.96 0.0M
2021-01-19 32.86 32.91 32.29 32.52 0.0M
2021-01-15 33.45 33.45 32.44 32.52 0.0M
2021-01-14 34.19 34.40 33.89 33.98 0.0M
2021-01-13 34.53 34.58 34.04 34.04 0.1M
2021-01-12 34.31 34.45 33.87 34.43 0.0M
2021-01-11 34.53 34.77 34.19 34.43 0.0M
2021-01-08 36.36 36.36 34.49 34.98 0.0M
2021-01-07 37.28 37.28 36.85 37.17 0.0M
2021-01-06 37.58 37.58 36.50 37.48 0.3M
2021-01-05 37.98 37.98 37.20 37.68 0.0M
2021-01-04 36.69 37.58 36.59 37.58 0.0M