Global X Gold Explorers ETF (GOEX)
NYSEARCA: GOEX · Real-Time Price · USD
95.06
-1.42 (-1.48%)
Mar 6, 2026, 4:00 PM EST - Market closed
GOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.07 | 96.78 | 93.07 | 95.06 | 95.06 | -1.48% | 10,391 |
| Mar 5, 2026 | 98.66 | 98.66 | 93.60 | 96.48 | 96.48 | -3.79% | 17,171 |
| Mar 4, 2026 | 102.77 | 102.77 | 99.20 | 100.28 | 100.28 | 0.94% | 23,839 |
| Mar 3, 2026 | 102.23 | 102.23 | 96.84 | 99.35 | 99.35 | -9.02% | 51,466 |
| Mar 2, 2026 | 110.06 | 110.19 | 105.31 | 109.20 | 109.20 | 0.96% | 28,288 |
| Feb 27, 2026 | 107.62 | 108.60 | 106.45 | 108.16 | 108.16 | 1.91% | 24,266 |
| Feb 26, 2026 | 103.28 | 106.58 | 102.03 | 106.13 | 106.13 | 2.32% | 15,710 |
| Feb 25, 2026 | 103.36 | 105.85 | 103.36 | 103.72 | 103.72 | 0.80% | 13,303 |
| Feb 24, 2026 | 99.75 | 103.89 | 99.09 | 102.90 | 102.90 | -0.19% | 12,500 |
| Feb 23, 2026 | 100.54 | 103.15 | 100.28 | 103.10 | 103.10 | 3.60% | 21,432 |
| Feb 20, 2026 | 98.15 | 99.52 | 96.92 | 99.52 | 99.52 | 2.40% | 49,834 |
| Feb 19, 2026 | 94.89 | 97.19 | 94.89 | 97.19 | 97.19 | 3.06% | 15,801 |
| Feb 18, 2026 | 93.39 | 95.60 | 93.39 | 94.30 | 94.30 | 2.05% | 13,981 |
| Feb 17, 2026 | 92.65 | 93.73 | 89.68 | 92.41 | 92.41 | -3.97% | 186,232 |
| Feb 13, 2026 | 93.42 | 96.48 | 92.77 | 96.23 | 96.23 | 5.42% | 17,673 |
| Feb 12, 2026 | 98.35 | 98.35 | 91.19 | 91.29 | 91.29 | -7.93% | 23,491 |
| Feb 11, 2026 | 98.14 | 99.15 | 96.10 | 99.15 | 99.15 | 3.00% | 21,086 |
| Feb 10, 2026 | 95.66 | 96.70 | 94.54 | 96.26 | 96.26 | 0.17% | 36,121 |
| Feb 9, 2026 | 91.28 | 96.27 | 91.28 | 96.10 | 96.10 | 6.79% | 347,575 |
| Feb 6, 2026 | 87.29 | 90.18 | 87.29 | 89.99 | 89.99 | 5.50% | 262,566 |
| Feb 5, 2026 | 87.58 | 89.26 | 85.00 | 85.30 | 85.30 | -6.50% | 238,025 |
| Feb 4, 2026 | 93.09 | 93.59 | 87.90 | 91.23 | 91.23 | -0.07% | 21,400 |
| Feb 3, 2026 | 93.04 | 93.50 | 89.11 | 91.29 | 91.29 | 5.60% | 40,536 |
| Feb 2, 2026 | 86.89 | 89.98 | 85.83 | 86.45 | 86.45 | -0.37% | 43,181 |
| Jan 30, 2026 | 91.50 | 94.52 | 86.08 | 86.77 | 86.77 | -13.77% | 83,057 |
| Jan 29, 2026 | 106.86 | 106.86 | 97.36 | 100.63 | 100.63 | -4.96% | 48,164 |
| Jan 28, 2026 | 105.63 | 106.20 | 102.70 | 105.88 | 105.88 | 1.11% | 196,054 |
| Jan 27, 2026 | 102.24 | 104.72 | 99.60 | 104.72 | 104.72 | 1.34% | 65,194 |
| Jan 26, 2026 | 106.99 | 109.01 | 102.99 | 103.34 | 103.34 | 0.10% | 102,160 |
| Jan 23, 2026 | 102.31 | 103.70 | 100.67 | 103.24 | 103.24 | 2.06% | 29,820 |
| Jan 22, 2026 | 96.67 | 101.82 | 96.01 | 101.16 | 101.16 | 5.31% | 34,665 |
| Jan 21, 2026 | 98.44 | 98.44 | 95.01 | 96.06 | 96.06 | -1.24% | 35,472 |
| Jan 20, 2026 | 94.54 | 97.33 | 94.54 | 97.27 | 97.27 | 7.52% | 35,932 |
| Jan 16, 2026 | 90.01 | 90.84 | 87.34 | 90.47 | 90.47 | -0.59% | 19,745 |
| Jan 15, 2026 | 90.00 | 91.15 | 88.89 | 91.01 | 91.01 | 0.65% | 11,557 |
| Jan 14, 2026 | 91.64 | 91.64 | 88.52 | 90.42 | 90.42 | 0.59% | 19,949 |
| Jan 13, 2026 | 90.99 | 91.51 | 89.44 | 89.89 | 89.89 | 0.38% | 14,524 |
| Jan 12, 2026 | 88.90 | 90.80 | 88.90 | 89.55 | 89.55 | 3.50% | 24,339 |
| Jan 9, 2026 | 85.40 | 86.93 | 85.40 | 86.52 | 86.52 | 1.31% | 14,485 |
| Jan 8, 2026 | 84.01 | 85.40 | 83.98 | 85.40 | 85.40 | -0.85% | 85,891 |
| Jan 7, 2026 | 85.42 | 86.13 | 82.81 | 86.13 | 86.13 | -1.07% | 22,601 |
| Jan 6, 2026 | 84.73 | 87.06 | 84.07 | 87.06 | 87.06 | 3.78% | 21,590 |
| Jan 5, 2026 | 83.00 | 85.35 | 82.24 | 83.89 | 83.89 | 4.94% | 36,244 |
| Jan 2, 2026 | 83.09 | 83.09 | 78.40 | 79.94 | 79.94 | -0.81% | 35,515 |
| Dec 31, 2025 | 81.90 | 82.44 | 80.58 | 80.59 | 80.59 | -1.70% | 116,641 |
| Dec 30, 2025 | 82.71 | 83.22 | 81.50 | 81.98 | 81.98 | -0.51% | 128,982 |
| Dec 29, 2025 | 84.02 | 84.02 | 81.52 | 82.40 | 80.73 | -6.46% | 148,807 |
| Dec 26, 2025 | 86.21 | 88.53 | 85.69 | 88.09 | 86.30 | 3.23% | 232,996 |
| Dec 24, 2025 | 86.95 | 86.95 | 84.60 | 85.33 | 83.60 | -1.65% | 11,661 |
| Dec 23, 2025 | 86.80 | 87.00 | 84.64 | 86.76 | 85.00 | 0.01% | 298,706 |
| Dec 22, 2025 | 86.58 | 87.80 | 86.29 | 86.75 | 84.99 | 3.61% | 135,585 |
| Dec 19, 2025 | 82.03 | 84.38 | 82.03 | 83.73 | 82.02 | 2.81% | 26,663 |
| Dec 18, 2025 | 81.69 | 82.89 | 81.09 | 81.44 | 79.78 | -0.32% | 13,650 |
| Dec 17, 2025 | 82.24 | 82.24 | 80.50 | 81.70 | 80.04 | 1.78% | 21,943 |
| Dec 16, 2025 | 79.94 | 81.19 | 79.36 | 80.27 | 78.64 | 1.02% | 17,163 |
| Dec 15, 2025 | 82.25 | 82.31 | 79.00 | 79.46 | 77.85 | -2.50% | 19,037 |
| Dec 12, 2025 | 84.13 | 84.13 | 79.78 | 81.50 | 79.84 | 0.68% | 18,125 |
| Dec 11, 2025 | 78.37 | 81.81 | 78.37 | 80.95 | 79.30 | 3.40% | 25,496 |
| Dec 10, 2025 | 76.00 | 78.50 | 75.42 | 78.29 | 76.70 | 2.33% | 14,018 |
| Dec 9, 2025 | 74.76 | 76.56 | 74.75 | 76.51 | 74.96 | 2.65% | 14,272 |
| Dec 8, 2025 | 76.08 | 76.10 | 74.18 | 74.54 | 73.02 | -1.45% | 6,938 |
| Dec 5, 2025 | 76.49 | 77.39 | 75.28 | 75.63 | 74.09 | 0.32% | 6,629 |
| Dec 4, 2025 | 75.00 | 75.89 | 74.43 | 75.39 | 73.86 | -0.72% | 20,746 |
| Dec 3, 2025 | 77.07 | 77.35 | 75.68 | 75.94 | 74.40 | -0.07% | 10,665 |
| Dec 2, 2025 | 76.01 | 76.50 | 74.92 | 75.99 | 74.45 | -0.73% | 17,837 |
| Dec 1, 2025 | 78.48 | 78.48 | 76.04 | 76.55 | 74.99 | -1.53% | 23,757 |
| Nov 28, 2025 | 76.11 | 77.94 | 76.11 | 77.74 | 76.16 | 3.30% | 22,120 |
| Nov 26, 2025 | 72.96 | 75.26 | 72.51 | 75.26 | 73.73 | 4.52% | 10,265 |
| Nov 25, 2025 | 71.49 | 72.67 | 70.92 | 72.01 | 70.54 | 0.60% | 12,578 |
| Nov 24, 2025 | 68.49 | 71.58 | 68.49 | 71.58 | 70.13 | 6.30% | 11,488 |
| Nov 21, 2025 | 66.82 | 68.34 | 66.68 | 67.34 | 65.97 | -0.28% | 10,519 |
| Nov 20, 2025 | 70.79 | 71.97 | 67.00 | 67.53 | 66.16 | -4.02% | 14,118 |
| Nov 19, 2025 | 70.99 | 71.94 | 69.12 | 70.36 | 68.93 | 1.11% | 9,488 |
| Nov 18, 2025 | 69.24 | 70.14 | 68.38 | 69.59 | 68.18 | 1.83% | 10,646 |
| Nov 17, 2025 | 69.21 | 70.48 | 68.04 | 68.34 | 66.95 | -0.71% | 25,818 |
| Nov 14, 2025 | 68.08 | 70.27 | 66.55 | 68.83 | 67.43 | -2.24% | 21,930 |
| Nov 13, 2025 | 73.40 | 73.40 | 69.89 | 70.41 | 68.98 | -3.56% | 14,887 |
| Nov 12, 2025 | 70.05 | 73.51 | 70.05 | 73.01 | 71.53 | 4.27% | 29,850 |
| Nov 11, 2025 | 70.50 | 70.50 | 69.15 | 70.02 | 68.60 | -0.29% | 18,584 |
| Nov 10, 2025 | 68.65 | 70.76 | 68.65 | 70.23 | 68.80 | 5.84% | 28,767 |
| Nov 7, 2025 | 65.24 | 66.35 | 64.56 | 66.35 | 65.00 | 1.83% | 10,772 |
| Nov 6, 2025 | 65.47 | 66.80 | 64.90 | 65.16 | 63.84 | 1.50% | 10,638 |
| Nov 5, 2025 | 63.64 | 64.26 | 63.15 | 64.20 | 62.90 | 2.52% | 10,144 |
| Nov 4, 2025 | 64.06 | 64.06 | 62.52 | 62.62 | 61.35 | -4.54% | 65,121 |
| Nov 3, 2025 | 65.99 | 67.33 | 65.17 | 65.60 | 64.27 | -1.26% | 37,588 |
| Oct 31, 2025 | 66.98 | 66.98 | 65.70 | 66.44 | 65.09 | -1.18% | 9,593 |
| Oct 30, 2025 | 64.77 | 67.23 | 64.77 | 67.23 | 65.86 | 3.15% | 18,034 |
| Oct 29, 2025 | 67.31 | 67.51 | 65.05 | 65.18 | 63.86 | -0.03% | 18,607 |
| Oct 28, 2025 | 62.68 | 65.42 | 62.68 | 65.20 | 63.87 | 1.51% | 24,205 |
| Oct 27, 2025 | 64.89 | 65.79 | 62.30 | 64.23 | 62.92 | -3.83% | 51,000 |
| Oct 24, 2025 | 66.57 | 67.78 | 66.57 | 66.79 | 65.43 | -1.97% | 28,160 |
| Oct 23, 2025 | 69.00 | 69.00 | 67.77 | 68.13 | 66.75 | 1.04% | 26,061 |
| Oct 22, 2025 | 64.48 | 67.60 | 63.52 | 67.43 | 66.06 | 0.97% | 47,142 |
| Oct 21, 2025 | 68.77 | 68.96 | 66.04 | 66.78 | 65.42 | -10.86% | 159,167 |
| Oct 20, 2025 | 74.32 | 75.54 | 73.50 | 74.92 | 73.40 | 2.94% | 26,879 |
| Oct 17, 2025 | 76.45 | 76.45 | 71.18 | 72.78 | 71.30 | -7.50% | 66,799 |
| Oct 16, 2025 | 77.20 | 79.21 | 76.09 | 78.68 | 77.08 | 3.54% | 62,520 |
| Oct 15, 2025 | 74.38 | 76.83 | 74.38 | 75.99 | 74.45 | 4.41% | 37,569 |
| Oct 14, 2025 | 71.68 | 73.84 | 71.07 | 72.78 | 71.30 | -0.21% | 28,422 |
| Oct 13, 2025 | 71.79 | 73.28 | 71.79 | 72.93 | 71.45 | 5.18% | 103,956 |