GLOBAL X GOLD EXPLORERS ETF $14.60

up +0.16


23/5/2013 03:23 PM  |  NYSEARCA : GLDX  |  Industries :
Type:

GLDX historical data

Date Open High Low Close Volume
5/22/2013 14.48 15.41 14.23 14.44 363
5/21/2013 14.12 14.47 14.04 14.19 669
5/20/2013 13.80 14.68 13.66 14.68 853
5/17/2013 14.49 14.49 13.73 13.74 270
5/16/2013 14.14 14.80 14.14 14.55 713
5/15/2013 15.44 15.92 14.52 14.64 7464
5/14/2013 15.48 15.80 15.48 15.68 592
5/13/2013 15.88 15.96 15.60 15.64 934
5/10/2013 15.44 16.12 15.24 16.08 1361
5/9/2013 16.12 16.40 15.84 15.88 1619
5/8/2013 15.44 16.12 15.44 16.12 1776
5/7/2013 15.60 15.72 15.20 15.24 1305
5/6/2013 16.12 16.24 15.84 15.84 898
5/3/2013 16.08 16.40 16.00 16.00 852
5/2/2013 16.32 16.52 15.88 16.08 1358
5/1/2013 16.16 16.32 15.68 16.12 1932
4/30/2013 16.60 16.68 16.08 16.68 1430
4/29/2013 16.56 16.84 16.32 16.52 1321
4/26/2013 17.12 17.12 16.32 16.32 1659
4/25/2013 16.84 17.24 16.60 17.04 2396
4/24/2013 15.84 16.40 15.60 16.40 2166
4/23/2013 15.80 15.92 15.44 15.52 1539
4/22/2013 16.16 16.28 15.80 15.88 1018
4/19/2013 15.64 15.72 15.32 15.72 1861
4/18/2013 15.04 15.36 14.88 15.28 2742
4/17/2013 16.08 16.08 14.72 15.00 1862
4/16/2013 16.92 17.04 16.00 16.04 1964
4/15/2013 17.16 17.40 15.92 15.96 4826
4/12/2013 19.20 19.20 18.04 18.28 8980
4/11/2013 19.64 19.92 19.48 19.52 1746
4/10/2013 20.40 20.40 19.52 19.52 1418
4/9/2013 20.00 20.72 20.00 20.56 985
4/8/2013 20.24 20.28 19.84 19.84 1096
4/5/2013 20.04 20.40 20.00 20.28 1262
4/4/2013 19.28 19.92 18.84 19.88 2180
4/3/2013 20.72 20.92 19.20 19.48 2926
4/2/2013 21.52 21.52 20.60 20.76 1562
4/1/2013 22.28 22.28 21.80 21.88 341
3/28/2013 22.24 22.32 21.92 22.20 526
3/27/2013 21.88 22.52 21.88 22.36 462
3/26/2013 22.12 22.44 22.00 22.12 544
3/25/2013 22.52 22.72 22.12 22.20 633
3/22/2013 22.76 22.88 22.60 22.68 511
3/21/2013 22.60 22.96 22.52 22.84 388
3/20/2013 22.52 22.52 22.40 22.44 407
3/19/2013 22.40 22.92 22.40 22.60 494
3/18/2013 22.80 23.00 22.52 22.52 537
3/15/2013 22.24 22.56 22.20 22.48 361
3/14/2013 21.68 22.24 21.68 22.16 388
3/13/2013 22.60 22.76 21.68 21.68 1678
3/12/2013 21.88 22.60 21.88 22.48 2179
3/11/2013 21.36 21.68 21.32 21.60 565
3/8/2013 20.80 21.44 20.60 21.24 1964
3/7/2013 20.84 21.24 20.56 20.96 718
3/6/2013 20.04 20.72 19.68 20.72 1790
3/5/2013 20.04 20.56 20.00 20.00 1111
3/4/2013 20.68 20.76 19.96 20.04 752
3/1/2013 20.88 21.24 20.48 20.76 1587
2/28/2013 21.60 21.60 20.84 20.84 1598
2/27/2013 22.00 22.12 21.52 21.52 501
2/26/2013 22.16 22.32 21.80 22.24 666
2/25/2013 21.88 22.24 21.88 22.08 1251
2/22/2013 21.88 21.88 21.60 21.60 1086
2/21/2013 21.68 22.00 21.20 21.80 1113
2/20/2013 22.80 22.88 21.32 21.36 3051
2/19/2013 23.60 23.60 22.92 22.92 2297
2/15/2013 23.96 23.96 23.40 23.56 1457
2/14/2013 24.28 24.48 24.08 24.28 3710
2/13/2013 24.40 24.56 24.00 24.12 1527
2/12/2013 24.64 24.76 24.40 24.44 573
2/11/2013 25.20 25.20 24.60 24.64 1324
2/8/2013 25.96 25.96 25.48 25.52 950
2/7/2013 25.96 26.00 25.68 25.72 786
2/6/2013 26.52 26.52 25.96 26.08 886
2/5/2013 26.88 26.92 26.28 26.36 528
2/4/2013 27.04 27.20 26.68 26.72 447
2/1/2013 27.32 27.32 26.92 27.16 427
1/31/2013 27.00 27.32 26.72 26.92 1021
1/30/2013 27.28 27.60 27.04 27.08 990
1/29/2013 26.72 27.12 26.72 27.12 612
1/28/2013 27.00 27.12 26.48 26.68 1018
1/25/2013 27.36 27.40 26.76 26.88 1068
1/24/2013 28.44 28.44 27.32 27.48 1808
1/23/2013 29.40 29.40 28.44 28.52 745
1/22/2013 28.84 29.48 28.84 29.24 877
1/18/2013 29.52 29.68 29.04 29.20 670
1/17/2013 29.20 29.48 29.12 29.32 1162
1/16/2013 29.72 29.72 29.24 29.24 678
1/15/2013 29.68 29.96 29.64 29.88 707
1/14/2013 29.60 30.16 29.44 29.44 142
1/11/2013 29.72 30.12 29.60 29.60 759
1/10/2013 29.36 30.08 29.36 30.00 1512
1/9/2013 29.44 29.60 28.92 29.00 506
1/8/2013 29.24 29.32 28.84 29.20 965
1/7/2013 29.12 29.36 29.04 29.16 957
1/4/2013 28.80 29.36 28.72 29.24 1075
1/3/2013 30.44 30.44 29.00 29.00 871
1/2/2013 30.60 30.96 30.08 30.36 1720
12/31/2012 28.48 29.52 28.44 29.28 1027
12/28/2012 27.84 28.28 27.84 28.24 282
Marketplace
Trading Center