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
2024-12-31 29.14 29.44 29.14 29.43 0.0M
2024-12-30 29.42 29.43 28.79 29.19 0.0M
2024-12-27 29.90 30.25 29.83 30.19 0.0M
2024-12-26 30.44 30.50 30.42 30.45 0.0M
2024-12-24 30.09 30.31 30.09 30.28 0.0M
2024-12-23 30.22 30.45 30.10 30.40 0.0M
2024-12-20 30.80 30.96 30.49 30.49 0.0M
2024-12-19 30.67 30.76 30.14 30.22 0.0M
2024-12-18 31.97 32.05 30.38 30.56 0.0M
2024-12-17 31.87 32.28 31.75 32.06 0.0M
2024-12-16 32.28 32.41 32.23 32.33 0.0M
2024-12-13 33.01 33.01 32.32 32.35 0.0M
2024-12-12 34.04 34.10 33.36 33.36 0.0M
2024-12-11 34.25 35.06 34.25 35.01 0.0M
2024-12-10 34.55 34.55 34.10 34.19 0.0M
2024-12-09 33.89 34.79 33.89 34.08 0.0M
2024-12-06 33.14 33.19 32.77 32.88 0.0M
2024-12-05 33.75 33.79 33.35 33.54 0.0M
2024-12-04 33.10 33.35 33.01 33.17 0.0M
2024-12-03 32.51 33.19 32.51 33.07 0.0M
2024-12-02 32.21 32.21 31.97 32.02 0.0M
2024-11-29 32.45 32.64 32.34 32.36 0.0M
2024-11-27 32.21 32.32 32.15 32.15 0.0M
2024-11-26 31.72 31.81 31.44 31.71 0.0M
2024-11-25 32.21 32.21 31.34 31.63 0.0M
2024-11-22 32.65 32.93 32.65 32.80 0.0M
2024-11-21 32.64 32.66 32.35 32.66 0.0M
2024-11-20 32.23 32.34 32.20 32.24 0.0M
2024-11-19 32.10 32.37 31.88 32.37 0.0M
2024-11-18 31.19 32.00 31.19 31.82 0.0M
2024-11-15 30.49 30.76 30.29 30.32 0.0M
2024-11-14 30.14 30.68 30.00 30.37 0.0M
2024-11-13 31.20 31.20 30.40 30.51 0.0M
2024-11-12 31.22 31.22 30.61 30.87 0.0M
2024-11-11 32.33 32.33 29.33 31.35 0.0M
2024-11-08 33.42 33.42 32.89 33.03 0.0M
2024-11-07 33.29 33.76 32.86 33.76 0.0M
2024-11-06 32.81 33.07 32.12 32.80 0.0M
2024-11-05 34.00 34.10 33.98 34.10 0.0M
2024-11-04 34.30 34.44 33.86 33.95 0.0M
2024-11-01 34.73 34.85 34.02 34.02 0.0M
2024-10-31 35.05 35.05 34.16 34.43 0.0M
2024-10-30 35.40 35.62 34.99 35.33 0.0M
2024-10-29 35.30 35.98 35.30 35.98 0.0M
2024-10-28 35.12 35.48 35.12 35.27 0.0M
2024-10-25 36.10 36.10 35.40 35.44 0.0M
2024-10-24 36.80 37.07 35.44 35.98 0.0M
2024-10-23 36.58 36.75 36.00 36.05 0.0M
2024-10-22 36.85 37.19 36.85 37.16 0.0M
2024-10-21 36.84 36.85 36.27 36.27 0.0M
2024-10-18 35.27 36.44 35.27 36.14 0.0M
2024-10-17 34.93 35.23 34.93 35.07 0.0M
2024-10-16 34.87 34.90 34.52 34.52 0.0M
2024-10-15 34.08 34.29 34.08 34.28 0.0M
2024-10-14 33.63 33.67 33.32 33.67 0.0M
2024-10-11 33.60 33.74 33.52 33.52 0.0M
2024-10-10 32.45 33.36 32.45 33.29 0.0M
2024-10-09 31.98 32.05 31.74 32.05 0.0M
2024-10-08 32.24 32.32 31.85 32.32 0.0M
2024-10-07 32.35 32.35 31.70 32.22 0.0M
2024-10-04 32.89 32.93 32.68 32.74 0.0M
2024-10-03 32.95 32.96 32.65 32.82 0.0M
2024-10-02 33.98 33.98 33.22 33.52 0.0M
2024-10-01 33.42 33.75 33.42 33.75 0.0M
2024-09-30 33.84 33.84 33.00 33.31 0.0M
2024-09-27 34.69 34.70 33.63 33.68 0.0M
2024-09-26 34.54 34.77 34.51 34.77 0.0M
2024-09-25 34.35 34.65 34.04 34.12 0.0M
2024-09-24 33.67 34.43 33.67 34.43 0.0M
2024-09-23 33.99 33.99 33.49 33.49 0.0M
2024-09-20 33.47 33.63 33.35 33.63 0.0M
2024-09-19 33.24 33.39 32.95 33.05 0.0M
2024-09-18 32.90 33.81 32.32 32.32 0.0M
2024-09-17 33.18 33.27 32.50 32.75 0.0M
2024-09-16 33.22 33.22 32.81 33.21 0.0M
2024-09-13 33.00 33.47 32.99 33.39 0.0M
2024-09-12 31.53 32.62 31.53 32.46 0.0M
2024-09-11 29.96 30.49 29.96 30.48 0.0M
2024-09-10 29.62 30.09 29.59 30.09 0.0M
2024-09-09 29.38 29.52 29.37 29.52 0.0M
2024-09-06 29.28 29.28 29.10 29.15 0.0M
2024-09-05 30.14 30.40 30.09 30.09 0.0M
2024-09-04 29.50 29.61 29.50 29.61 0.0M
2024-09-03 30.88 30.88 29.68 29.86 0.0M
2024-08-30 31.74 31.78 31.29 31.36 0.0M
2024-08-29 31.46 31.81 31.46 31.64 0.0M
2024-08-28 31.85 31.85 31.21 31.42 0.0M
2024-08-27 31.98 32.14 31.90 32.14 0.0M
2024-08-26 32.47 32.47 32.00 32.30 0.0M
2024-08-23 32.10 32.50 32.10 32.30 0.0M
2024-08-22 32.07 32.07 31.49 31.49 0.0M
2024-08-21 31.65 32.59 31.65 32.59 0.0M
2024-08-20 32.25 32.48 31.99 32.14 0.0M
2024-08-19 31.10 31.98 31.10 31.91 0.0M
2024-08-16 30.60 31.39 30.60 31.37 0.0M
2024-08-15 30.33 30.33 29.73 30.11 0.0M
2024-08-14 30.03 30.11 29.70 29.85 0.0M
2024-08-13 30.01 30.19 30.01 30.13 0.0M
2024-08-12 28.60 29.62 28.60 29.55 0.0M
2024-08-09 28.09 28.34 28.08 28.28 0.0M
2024-08-08 27.30 28.00 27.20 27.89 0.0M
2024-08-07 28.31 28.31 26.98 27.01 0.0M
2024-08-06 27.54 27.87 27.54 27.65 0.0M
2024-08-05 27.38 27.64 26.83 27.50 0.0M
2024-08-02 29.57 29.57 28.36 28.56 0.0M
2024-08-01 29.91 29.91 28.71 29.08 0.0M
2024-07-31 29.75 30.07 29.74 30.07 0.0M
2024-07-30 29.16 29.39 29.16 29.39 0.0M
2024-07-29 29.44 29.44 29.01 29.24 0.0M
2024-07-26 29.30 29.33 29.25 29.30 0.0M
2024-07-25 29.15 29.34 29.15 29.27 0.0M
2024-07-24 30.93 31.00 30.02 30.02 0.0M
2024-07-23 30.37 30.37 30.26 30.27 0.0M
2024-07-22 30.38 30.39 29.90 30.32 0.0M
2024-07-19 30.00 30.46 29.51 30.22 0.0M
2024-07-18 31.11 31.25 30.57 30.57 0.0M
2024-07-17 31.63 31.63 31.09 31.14 0.0M
2024-07-16 31.09 31.94 31.09 31.90 0.0M
2024-07-15 31.25 31.50 31.07 31.11 0.0M
2024-07-12 30.92 31.64 30.92 31.47 0.0M
2024-07-11 31.04 31.34 30.59 31.24 0.0M
2024-07-10 29.86 30.42 29.86 30.30 0.0M
2024-07-09 29.73 29.73 29.49 29.63 0.0M
2024-07-08 29.63 29.63 29.20 29.57 0.0M
2024-07-05 29.18 29.68 29.18 29.66 0.0M
2024-07-03 28.85 28.85 28.63 28.84 0.0M
2024-07-02 27.49 27.81 27.30 27.81 0.0M
2024-07-01 27.66 27.66 27.48 27.48 0.0M
2024-06-28 27.74 27.74 27.41 27.42 0.0M
2024-06-27 27.76 27.77 27.66 27.77 0.0M
2024-06-26 26.88 27.19 26.81 27.18 0.0M
2024-06-25 27.81 27.81 27.53 27.53 0.0M
2024-06-24 28.19 28.30 28.06 28.08 0.0M
2024-06-21 28.00 28.00 27.82 27.91 0.0M
2024-06-20 28.30 28.48 28.22 28.48 0.0M
2024-06-18 27.78 27.78 27.78 27.78 0.0M
2024-06-17 27.52 27.52 27.22 27.45 0.0M
2024-06-14 27.52 27.65 27.46 27.52 0.0M
2024-06-13 27.93 27.93 27.12 27.47 0.0M
2024-06-12 28.27 28.36 27.82 28.01 0.0M
2024-06-11 27.73 27.73 27.63 27.65 0.0M
2024-06-10 27.67 28.06 27.64 28.00 0.0M
2024-06-07 28.66 28.66 27.61 27.70 0.0M
2024-06-06 29.07 29.80 29.07 29.80 0.0M
2024-06-05 28.84 28.84 28.84 28.84 0.0M
2024-06-04 29.26 29.26 28.32 28.51 0.0M
2024-06-03 29.71 29.71 29.49 29.66 0.0M
2024-05-31 29.64 29.64 29.34 29.55 0.0M
2024-05-30 29.46 29.92 29.46 29.49 0.0M
2024-05-29 29.56 29.76 29.33 29.33 0.0M
2024-05-28 29.51 30.00 29.51 29.85 0.0M
2024-05-24 28.78 29.12 28.78 28.92 0.0M
2024-05-23 29.06 29.19 28.44 28.54 0.0M
2024-05-22 30.10 30.10 29.14 29.22 0.0M
2024-05-21 30.60 30.65 30.30 30.39 0.0M
2024-05-20 30.46 30.77 30.08 30.64 0.0M
2024-05-17 29.37 30.46 29.37 30.46 0.0M
2024-05-16 28.90 29.18 28.62 29.04 0.0M
2024-05-15 28.50 29.00 28.09 28.93 0.0M
2024-05-14 28.16 28.31 28.16 28.31 0.0M
2024-05-13 28.20 28.29 27.79 27.90 0.0M
2024-05-10 28.75 28.75 28.48 28.54 0.0M
2024-05-09 27.82 28.60 27.82 28.60 0.0M
2024-05-08 27.71 27.85 27.71 27.71 0.0M
2024-05-07 27.52 27.90 27.52 27.70 0.0M
2024-05-06 27.61 27.73 27.37 27.52 0.0M
2024-05-03 27.00 27.00 26.68 26.97 0.0M
2024-05-02 26.80 27.07 26.66 27.07 0.0M
2024-05-01 26.74 27.56 26.73 27.10 0.0M
2024-04-30 27.36 27.36 26.62 26.63 0.0M
2024-04-29 27.74 28.08 27.74 27.97 0.0M
2024-04-26 27.61 27.65 27.51 27.65 0.0M
2024-04-25 26.81 27.55 26.68 27.51 0.0M
2024-04-24 27.03 27.03 26.95 27.02 0.0M
2024-04-23 26.70 27.31 26.70 27.27 0.0M
2024-04-22 27.11 27.24 26.60 26.73 0.0M
2024-04-19 27.91 28.23 27.79 28.05 0.0M
2024-04-18 27.75 28.00 27.55 27.57 0.0M
2024-04-17 28.01 28.02 27.51 27.71 0.0M
2024-04-16 27.26 27.55 26.87 27.24 0.0M
2024-04-15 27.75 27.81 26.84 27.33 0.0M
2024-04-12 28.54 29.24 27.32 27.62 0.0M
2024-04-11 27.99 28.26 27.60 28.18 0.0M
2024-04-10 27.51 27.90 27.33 27.62 0.0M
2024-04-09 28.45 28.70 28.17 28.31 0.0M
2024-04-08 28.24 28.24 27.65 27.97 0.0M
2024-04-05 27.57 28.24 27.32 28.09 0.0M
2024-04-04 27.58 27.66 27.10 27.10 0.0M
2024-04-03 26.97 27.54 26.97 27.53 0.0M
2024-04-02 26.73 27.02 26.46 26.84 0.0M
2024-04-01 26.71 26.81 26.39 26.52 0.0M
2024-03-28 25.86 26.47 25.86 26.37 0.0M
2024-03-27 25.33 25.70 25.33 25.70 0.0M
2024-03-26 25.13 25.13 24.93 24.98 0.0M
2024-03-25 25.03 25.12 24.77 24.77 0.0M
2024-03-22 24.78 24.78 24.41 24.41 0.0M
2024-03-21 25.39 25.68 24.91 24.94 0.0M
2024-03-20 24.11 25.37 24.11 25.26 0.0M
2024-03-19 24.30 24.30 24.06 24.10 0.0M
2024-03-18 24.61 24.69 24.43 24.46 0.0M
2024-03-15 24.59 24.70 24.56 24.65 0.0M
2024-03-14 24.87 24.87 24.49 24.59 0.0M
2024-03-13 24.78 25.15 24.78 25.02 0.0M
2024-03-12 24.44 24.60 24.14 24.60 0.0M
2024-03-11 24.55 24.94 24.55 24.79 0.0M
2024-03-08 25.03 25.03 24.58 24.58 0.0M
2024-03-07 24.75 24.75 24.49 24.63 0.0M
2024-03-06 24.09 24.53 24.09 24.19 0.0M
2024-03-05 23.81 24.16 23.71 23.73 0.0M
2024-03-04 22.78 23.72 22.69 23.50 0.0M
2024-03-01 21.60 22.56 21.60 22.54 0.0M
2024-02-29 21.61 21.67 21.59 21.67 0.0M
2024-02-28 21.29 21.29 21.05 21.15 0.0M
2024-02-27 21.57 21.57 21.44 21.49 0.0M
2024-02-26 21.64 21.64 21.45 21.63 0.0M
2024-02-23 21.67 22.01 21.47 21.94 0.0M
2024-02-22 21.92 21.97 21.60 21.61 0.0M
2024-02-21 22.00 22.00 21.65 21.92 0.0M
2024-02-20 22.15 22.17 21.81 22.05 0.0M
2024-02-16 21.97 22.13 21.92 22.08 0.0M
2024-02-15 21.63 22.16 21.63 22.14 0.0M
2024-02-14 21.30 21.48 21.29 21.46 0.0M
2024-02-13 21.65 21.73 21.00 21.08 0.0M
2024-02-12 22.41 22.58 22.35 22.50 0.0M
2024-02-09 22.28 22.28 22.08 22.18 0.0M
2024-02-08 22.43 22.47 22.33 22.44 0.0M
2024-02-07 22.54 22.57 22.46 22.51 0.0M
2024-02-06 22.46 22.80 22.42 22.75 0.0M
2024-02-05 22.41 22.51 22.31 22.38 0.0M
2024-02-02 23.07 23.07 22.81 23.04 0.0M
2024-02-01 23.24 23.75 23.14 23.73 0.0M
2024-01-31 23.60 23.78 23.03 23.04 0.0M
2024-01-30 23.54 23.54 23.27 23.38 0.0M
2024-01-29 23.33 23.47 23.08 23.45 0.0M
2024-01-26 23.36 23.36 23.28 23.28 0.0M
2024-01-25 23.34 23.47 23.26 23.46 0.0M
2024-01-24 23.65 23.65 22.96 22.97 0.0M
2024-01-23 23.02 23.38 23.02 23.38 0.0M
2024-01-22 23.20 23.22 23.05 23.05 0.0M
2024-01-19 22.98 23.25 22.98 23.22 0.0M
2024-01-18 23.13 23.19 23.06 23.15 0.0M
2024-01-17 22.66 22.83 22.65 22.79 0.0M
2024-01-16 23.69 23.69 23.00 23.00 0.0M
2024-01-12 24.30 24.50 24.11 24.15 0.0M
2024-01-11 23.53 23.53 22.98 23.34 0.0M
2024-01-10 23.46 23.60 23.40 23.60 0.0M
2024-01-09 23.59 23.70 23.44 23.57 0.0M
2024-01-08 23.76 23.88 23.54 23.83 0.0M
2024-01-05 23.78 24.39 23.78 23.98 0.0M
2024-01-04 23.99 24.05 23.90 23.97 0.0M
2024-01-03 24.19 24.19 23.39 23.87 0.0M
2024-01-02 25.26 25.26 24.79 24.79 0.0M