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
2023-12-29 25.24 25.37 25.23 25.26 0.0M
2023-12-28 25.83 26.04 25.51 25.51 0.0M
2023-12-27 26.10 26.38 26.10 26.27 0.0M
2023-12-26 26.06 26.06 25.84 25.94 0.0M
2023-12-22 25.99 26.56 25.90 26.06 0.0M
2023-12-21 25.60 25.61 25.60 25.61 0.0M
2023-12-20 25.60 25.70 25.14 25.15 0.0M
2023-12-19 24.84 25.93 24.84 25.70 0.0M
2023-12-18 24.68 25.13 24.67 24.81 0.0M
2023-12-15 24.97 25.16 24.80 24.83 0.0M
2023-12-14 25.09 25.57 24.93 25.21 0.0M
2023-12-13 23.29 24.87 23.29 24.87 0.0M
2023-12-12 23.58 23.62 23.22 23.27 0.0M
2023-12-11 23.92 23.93 23.70 23.85 0.0M
2023-12-08 24.47 24.47 24.13 24.37 0.0M
2023-12-07 24.76 24.76 24.61 24.73 0.0M
2023-12-06 25.10 25.27 25.02 25.02 0.0M
2023-12-05 25.12 25.45 24.90 24.94 0.0M
2023-12-04 25.84 25.87 25.27 25.50 0.0M
2023-12-01 25.72 26.31 25.72 26.26 0.0M
2023-11-30 25.35 25.54 25.16 25.48 0.0M
2023-11-29 25.58 25.75 25.23 25.44 0.0M
2023-11-28 24.61 25.41 24.59 25.32 0.0M
2023-11-27 24.01 24.43 23.92 24.28 0.0M
2023-11-24 23.70 23.88 23.69 23.72 0.0M
2023-11-22 23.43 23.60 23.33 23.35 0.0M
2023-11-21 23.36 23.96 23.36 23.65 0.0M
2023-11-20 22.81 23.08 22.81 23.01 0.0M
2023-11-17 23.24 23.30 23.14 23.14 0.0M
2023-11-16 22.85 23.53 22.44 23.17 0.0M
2023-11-15 23.24 23.49 22.80 22.80 0.0M
2023-11-14 22.65 23.14 22.65 23.07 0.0M
2023-11-13 21.80 22.12 21.79 21.88 0.0M
2023-11-10 21.97 21.98 21.79 21.96 0.0M
2023-11-09 22.45 22.93 22.37 22.40 0.0M
2023-11-08 22.93 22.93 22.38 22.49 0.0M
2023-11-07 23.32 23.32 22.93 23.07 0.0M
2023-11-06 23.79 23.79 23.60 23.64 0.0M
2023-11-03 22.97 23.94 22.97 23.84 0.0M
2023-11-02 22.54 22.67 22.54 22.67 0.0M
2023-11-01 22.58 22.61 22.06 22.39 0.0M
2023-10-31 22.55 22.87 22.22 22.33 0.0M
2023-10-30 23.06 23.06 22.73 22.78 0.0M
2023-10-27 22.44 22.81 22.13 22.81 0.0M
2023-10-26 22.29 22.29 21.78 22.23 0.0M
2023-10-25 22.88 22.88 22.48 22.48 0.0M
2023-10-24 22.79 23.00 22.76 22.98 0.0M
2023-10-23 22.46 22.96 22.46 22.93 0.0M
2023-10-20 23.20 23.68 23.10 23.10 0.0M
2023-10-19 22.93 23.10 22.93 23.10 0.0M
2023-10-18 23.53 23.53 22.91 23.07 0.0M
2023-10-17 23.06 23.22 23.06 23.14 0.0M
2023-10-16 22.57 22.80 22.57 22.80 0.0M
2023-10-13 22.40 22.73 22.40 22.66 0.0M
2023-10-12 21.80 21.80 21.51 21.51 0.0M
2023-10-11 22.22 22.35 22.12 22.34 0.0M
2023-10-10 22.11 22.17 22.11 22.11 0.0M
2023-10-09 21.74 22.05 21.74 22.05 0.0M
2023-10-06 21.19 21.50 21.19 21.46 0.0M
2023-10-05 20.85 20.97 20.76 20.97 0.0M
2023-10-04 20.87 20.90 20.71 20.77 0.0M
2023-10-03 21.09 21.10 20.90 21.08 0.0M
2023-10-02 21.50 21.50 21.10 21.16 0.0M
2023-09-29 22.44 22.48 21.81 21.91 0.0M
2023-09-28 21.95 22.09 21.88 22.07 0.0M
2023-09-27 22.14 22.19 21.71 21.95 0.0M
2023-09-26 22.71 22.71 22.27 22.32 0.0M
2023-09-25 23.00 23.10 22.88 23.00 0.0M
2023-09-22 23.45 23.59 23.20 23.20 0.0M
2023-09-21 23.28 23.49 23.20 23.22 0.0M
2023-09-20 24.11 24.23 23.87 23.87 0.0M
2023-09-19 24.03 24.03 23.58 23.73 0.0M
2023-09-18 24.00 24.00 23.80 24.00 0.0M
2023-09-15 24.22 24.22 23.93 24.09 0.0M
2023-09-14 23.64 23.64 23.64 23.64 0.0M
2023-09-13 23.37 23.37 23.21 23.31 0.0M
2023-09-12 23.68 23.68 23.49 23.49 0.0M
2023-09-11 23.46 23.56 23.38 23.50 0.0M
2023-09-08 23.32 23.33 23.32 23.33 0.0M
2023-09-07 23.36 23.41 23.36 23.41 0.0M
2023-09-06 23.70 23.70 23.46 23.60 0.0M
2023-09-05 24.33 24.33 23.70 23.75 0.0M
2023-09-01 24.73 24.73 24.35 24.39 0.0M
2023-08-31 24.91 24.91 24.47 24.70 0.0M
2023-08-30 25.06 25.42 24.80 24.80 0.0M
2023-08-29 24.34 24.85 24.34 24.85 0.0M
2023-08-28 23.70 24.33 23.70 24.33 0.0M
2023-08-25 23.81 23.91 23.32 23.67 0.0M
2023-08-24 23.64 24.25 23.62 23.91 0.0M
2023-08-23 23.72 24.24 23.72 24.02 0.0M
2023-08-22 23.11 23.19 22.91 23.18 0.0M
2023-08-21 22.99 23.00 22.73 22.95 0.0M
2023-08-18 22.73 22.79 22.72 22.72 0.0M
2023-08-17 22.94 22.98 22.70 22.86 0.0M
2023-08-16 23.13 23.28 22.93 22.93 0.0M
2023-08-15 23.60 23.63 23.22 23.24 0.0M
2023-08-14 23.90 23.94 23.71 23.85 0.0M
2023-08-11 23.95 24.18 23.95 24.18 0.0M
2023-08-10 23.98 24.03 23.69 23.69 0.0M
2023-08-09 24.08 24.08 23.80 24.00 0.0M
2023-08-08 24.19 24.21 23.90 24.21 0.0M
2023-08-07 24.55 24.55 24.29 24.46 0.0M
2023-08-04 24.78 24.78 24.65 24.65 0.0M
2023-08-03 24.46 24.46 24.32 24.45 0.0M
2023-08-02 24.84 24.84 24.28 24.38 0.0M
2023-08-01 25.20 25.23 24.97 25.01 0.0M
2023-07-31 25.19 25.92 25.19 25.76 0.0M
2023-07-28 24.90 25.12 24.83 25.01 0.0M
2023-07-27 25.96 25.98 24.88 24.88 0.0M
2023-07-26 26.23 26.30 26.20 26.27 0.0M
2023-07-25 26.05 26.17 25.98 26.17 0.0M
2023-07-24 25.99 25.99 25.65 25.91 0.0M
2023-07-21 26.23 26.23 26.09 26.11 0.0M
2023-07-20 26.95 26.95 26.27 26.27 0.0M
2023-07-19 26.92 27.05 26.92 26.98 0.0M
2023-07-18 26.81 27.17 26.81 27.10 0.0M
2023-07-17 26.50 26.66 26.24 26.66 0.0M
2023-07-14 26.81 26.81 26.53 26.63 0.0M
2023-07-13 26.66 26.75 26.53 26.75 0.0M
2023-07-12 25.54 26.69 25.54 26.68 0.0M
2023-07-11 25.36 25.44 25.11 25.25 0.0M
2023-07-10 24.30 25.05 24.30 25.05 0.0M
2023-07-07 24.19 24.30 24.19 24.26 0.0M
2023-07-06 24.23 24.23 23.80 23.87 0.0M
2023-07-05 24.94 24.94 24.49 24.49 0.0M
2023-07-03 24.22 24.70 24.14 24.69 0.0M
2023-06-30 23.90 24.09 23.90 24.07 0.0M
2023-06-29 23.26 23.80 23.14 23.74 0.0M
2023-06-28 23.42 23.52 23.39 23.44 0.0M
2023-06-27 23.84 23.84 23.69 23.73 0.0M
2023-06-26 23.99 24.16 23.99 24.13 0.0M
2023-06-23 23.98 23.98 23.69 23.81 0.0M
2023-06-22 24.00 24.00 23.83 23.97 0.0M
2023-06-21 24.26 24.39 24.26 24.34 0.0M
2023-06-20 24.88 24.88 24.07 24.34 0.0M
2023-06-16 25.28 25.33 25.14 25.22 0.0M
2023-06-15 24.61 24.89 24.61 24.89 0.0M
2023-06-14 25.17 25.17 24.75 24.90 0.0M
2023-06-13 25.35 25.53 25.02 25.02 0.0M
2023-06-12 25.23 25.38 25.21 25.38 0.0M
2023-06-09 25.84 25.84 25.40 25.40 0.0M
2023-06-08 25.39 25.78 25.39 25.70 0.0M
2023-06-07 26.04 26.04 25.37 25.38 0.0M
2023-06-06 25.79 25.95 25.69 25.95 0.0M
2023-06-05 25.48 25.80 25.48 25.80 0.0M
2023-06-02 26.34 26.34 25.53 25.58 0.0M
2023-06-01 25.04 26.32 25.04 26.32 0.0M
2023-05-31 25.10 25.14 24.93 25.14 0.0M
2023-05-30 24.75 24.75 24.70 24.70 0.0M
2023-05-26 24.60 24.62 24.45 24.62 0.0M
2023-05-25 24.60 24.67 24.42 24.42 0.0M
2023-05-24 25.57 25.61 24.89 24.94 0.0M
2023-05-23 25.69 25.77 25.69 25.75 0.0M
2023-05-22 25.92 25.92 25.72 25.75 0.0M
2023-05-19 25.81 25.96 25.80 25.81 0.0M
2023-05-18 26.01 26.03 25.25 25.64 0.0M
2023-05-17 26.42 26.42 26.12 26.36 0.0M
2023-05-16 26.86 26.86 26.28 26.44 0.0M
2023-05-15 27.34 27.36 27.28 27.28 0.0M
2023-05-12 26.86 26.94 26.81 26.94 0.0M
2023-05-11 28.06 28.06 26.85 26.97 0.0M
2023-05-10 28.36 28.39 28.14 28.37 0.0M
2023-05-09 28.77 28.89 28.73 28.82 0.0M
2023-05-08 28.80 29.07 28.80 28.89 0.0M
2023-05-05 28.32 28.99 28.15 28.82 0.0M
2023-05-04 29.07 29.65 28.97 28.97 0.0M
2023-05-03 28.20 28.51 28.18 28.43 0.0M
2023-05-02 27.08 28.12 27.08 28.12 0.0M
2023-05-01 27.80 28.32 27.37 27.37 0.1M
2023-04-28 27.80 27.80 27.60 27.60 0.0M
2023-04-27 27.64 27.84 27.64 27.84 0.0M
2023-04-26 27.90 27.90 27.67 27.67 0.0M
2023-04-25 27.52 27.89 27.52 27.77 0.0M
2023-04-24 27.74 28.22 27.74 28.12 0.0M
2023-04-21 28.00 28.07 27.76 27.98 0.0M
2023-04-20 28.41 28.52 28.20 28.22 0.0M
2023-04-19 28.75 28.75 28.40 28.40 0.0M
2023-04-18 29.38 29.38 29.04 29.04 0.0M
2023-04-17 29.14 29.14 28.80 28.85 0.0M
2023-04-14 29.98 29.98 29.27 29.70 0.0M
2023-04-13 30.00 30.44 30.00 30.37 0.0M
2023-04-12 29.36 29.59 29.19 29.45 0.0M
2023-04-11 28.68 29.46 28.59 29.12 0.0M
2023-04-10 28.42 28.48 28.00 28.40 0.0M
2023-04-06 28.73 28.88 28.01 28.74 0.0M
2023-04-05 29.14 29.16 28.62 28.82 0.0M
2023-04-04 28.17 29.02 28.17 28.85 0.0M
2023-04-03 27.68 28.39 27.68 28.29 0.0M
2023-03-31 28.20 28.20 27.70 27.73 0.0M
2023-03-30 27.62 27.93 27.62 27.93 0.0M
2023-03-29 27.50 27.64 27.33 27.33 0.0M
2023-03-28 26.80 27.51 26.63 27.49 0.0M
2023-03-27 26.31 26.56 26.26 26.56 0.0M
2023-03-24 26.24 26.58 26.24 26.48 0.0M
2023-03-23 26.15 26.67 26.15 26.35 0.0M
2023-03-22 25.30 26.18 25.30 25.88 0.0M
2023-03-21 25.67 25.67 25.00 25.18 0.0M
2023-03-20 26.16 26.25 25.93 26.22 0.0M
2023-03-17 25.00 25.89 24.90 25.52 0.0M
2023-03-16 24.61 24.61 24.15 24.47 0.0M
2023-03-15 25.09 25.09 24.53 24.54 0.0M
2023-03-14 24.81 24.97 24.66 24.93 0.0M
2023-03-13 24.07 25.06 24.07 24.81 0.1M
2023-03-10 23.70 23.92 23.22 23.46 0.0M
2023-03-09 23.57 23.57 23.08 23.08 0.0M
2023-03-08 23.52 23.63 23.02 23.14 0.0M
2023-03-07 23.96 24.25 23.22 23.43 0.0M
2023-03-06 24.78 24.86 24.45 24.54 0.0M
2023-03-03 24.90 25.22 24.90 25.20 0.0M
2023-03-02 24.70 24.80 24.70 24.80 0.0M
2023-03-01 24.79 25.16 24.79 25.08 0.0M
2023-02-28 23.95 24.56 23.95 24.35 0.0M
2023-02-27 23.66 23.92 23.64 23.90 0.0M
2023-02-24 23.16 23.50 23.16 23.50 0.0M
2023-02-23 23.95 23.95 23.44 23.68 0.0M
2023-02-22 23.98 24.09 23.82 23.82 0.0M
2023-02-21 24.43 24.54 24.13 24.23 0.0M
2023-02-17 24.06 24.63 24.06 24.63 0.0M
2023-02-16 24.25 24.71 24.25 24.65 0.0M
2023-02-15 24.76 24.76 24.54 24.72 0.0M
2023-02-14 25.25 25.25 25.03 25.22 0.0M
2023-02-13 25.48 25.48 25.17 25.21 0.0M
2023-02-10 25.60 25.60 25.21 25.39 0.0M
2023-02-09 25.97 25.97 25.54 25.63 0.0M
2023-02-08 26.60 26.60 26.13 26.25 0.0M
2023-02-07 25.94 26.50 25.91 26.50 0.0M
2023-02-06 25.96 26.13 25.81 26.04 0.0M
2023-02-03 26.53 26.65 26.06 26.21 0.0M
2023-02-02 28.34 28.34 27.05 27.28 0.0M
2023-02-01 27.43 28.20 27.20 28.20 0.0M
2023-01-31 27.38 27.76 27.38 27.65 0.0M
2023-01-30 27.85 27.94 27.57 27.63 0.0M
2023-01-27 28.23 28.27 28.00 28.11 0.0M
2023-01-26 28.97 28.97 28.30 28.61 0.0M
2023-01-25 28.45 28.99 27.82 28.99 0.0M
2023-01-24 28.54 28.80 28.54 28.80 0.0M
2023-01-23 28.38 29.30 28.05 28.54 0.0M
2023-01-20 27.94 28.36 27.94 28.36 0.0M
2023-01-19 27.62 27.99 27.51 27.99 0.0M
2023-01-18 27.90 27.90 27.22 27.32 0.0M
2023-01-17 28.13 28.13 27.57 27.66 0.0M
2023-01-13 28.17 28.31 28.17 28.26 0.0M
2023-01-12 27.76 27.95 27.55 27.94 0.0M
2023-01-11 27.35 27.47 27.22 27.40 0.0M
2023-01-10 27.26 27.70 27.19 27.65 0.0M
2023-01-09 27.83 27.98 27.40 27.40 0.0M
2023-01-06 26.96 27.73 26.91 27.56 0.0M
2023-01-05 26.38 26.50 26.08 26.44 0.0M
2023-01-04 26.30 26.94 26.24 26.82 0.0M
2023-01-03 25.26 25.72 25.26 25.53 0.0M