Global X Gold Explorers ETF $13.52

down -0.23


24/4/2014 06:40 PM  |  NYSEARCA : GLDX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLDX historical data

Date Open High Low Close Volume
4/24/201413.5313.8413.5213.5220,287
4/23/201413.5013.8913.2413.7532,711
4/22/201413.2713.5113.1813.4624,606
4/21/201413.2713.4113.1213.3328,024
4/17/201413.2813.5113.2813.3740,822
4/16/201413.4813.5713.2713.3739,340
4/15/201413.5513.6913.3213.5192,236
4/14/201414.2814.3514.0414.0436,057
4/11/201414.3214.4313.9714.0853,104
4/10/201414.8414.9014.3114.3731,750
4/9/201414.4014.7814.3414.6688,776
4/8/201414.4214.6114.3814.5832,499
4/7/201414.2514.5214.1114.1459,962
4/4/201414.3514.5914.1814.3080,222
4/3/201413.9814.1213.8314.1260,768
4/2/201413.8314.2213.8314.1469,010
4/1/201413.6013.7513.5213.6726,648
3/31/201414.2714.4313.5613.68245,153
3/28/201413.8814.4013.8614.3859,834
3/27/201413.9714.0913.6514.09268,996
3/26/201414.7114.7814.0414.13145,405
3/25/201414.4814.9014.4814.7686,442
3/24/201415.5415.5414.1014.57221,972
3/21/201416.1816.3215.6815.8042,466
3/20/201416.0616.1715.1116.02172,947
3/19/201416.8816.9015.8015.98182,355
3/18/201416.8217.1816.5016.93196,891
3/17/201416.9217.4816.7517.05334,185
3/14/201417.0917.2416.8516.91266,087
3/13/201416.6716.9516.3516.90155,765
3/12/201416.1516.5716.1516.55121,958
3/11/201416.0216.3115.8415.8442,297
3/10/201416.1916.2115.7815.9368,927
3/7/201416.2116.2816.0116.1986,535
3/6/201416.7516.7516.4516.63101,701
3/5/201415.5116.5515.5116.50235,465
3/4/201415.5615.6815.3515.6548,956
3/3/201415.9415.9415.6415.7892,577
2/28/201415.3215.3715.0915.3217,905
2/27/201415.1715.5515.0115.2258,856
2/26/201415.4315.4314.8415.32103,688
2/25/201415.7915.9415.4415.5765,938
2/24/201415.8615.9915.7015.7861,161
2/21/201415.5915.6315.3515.4535,816
2/20/201415.1015.5914.6815.5470,361
2/19/201416.1816.1815.0115.04103,268
2/18/201416.3316.4516.0216.18156,037
2/14/201415.7816.5015.7816.05137,798
2/13/201414.6815.6614.5515.47118,066
2/12/201415.3015.4814.3314.55110,397
2/11/201414.6815.2814.6815.18150,114
2/10/201413.9814.6013.9514.55103,824
2/7/201413.2913.9013.2913.86137,969
2/6/201413.1213.3713.0913.1014,862
2/5/201413.6213.7113.0613.0636,725
2/4/201413.1613.3613.1113.3636,062
2/3/201412.4813.4012.4813.1522,727
1/31/201413.0713.2012.8312.9731,477
1/30/201412.9013.0712.9012.9115,788
1/29/201413.1613.3712.9213.2738,347
1/28/201412.8012.9712.6912.9633,259
1/27/201413.3713.4912.7512.7576,253
1/24/201413.8913.9112.8813.4096,502
1/23/201413.3313.8713.3313.6270,800
1/22/201413.6613.6613.0213.0268,163
1/21/201413.1313.7313.1213.6665,253
1/17/201412.8213.5112.8213.36172,962
1/16/201412.5112.7112.5012.6424,132
1/15/201412.1512.4312.0012.3919,348
1/14/201412.5012.5212.1712.3746,469
1/13/201411.7612.5011.7612.50124,576
1/10/201411.4711.7611.4711.7627,158
1/9/201411.4911.4911.2311.2723,900
1/8/201411.5711.6111.3811.4944,446
1/7/201411.6011.7311.5411.6540,357
1/6/201411.8512.0911.7511.8041,386
1/3/201411.9311.9911.7511.8385,448
1/2/201411.3411.7211.3411.6949,735
12/31/201310.7511.1910.7311.0073,742
12/30/201311.0411.1210.7910.8041,888
12/27/201310.9311.0610.8411.0322,512
12/26/201311.0211.0910.7810.8114,067
12/24/201310.8010.9610.6510.819,468
12/23/201310.8010.8210.5910.6522,027
12/20/201310.5510.8310.5010.8080,159
12/19/201310.9610.9610.4910.6541,412
12/18/201310.8711.3910.8211.0095,253
12/17/201310.9811.1210.8511.0733,818
12/16/201311.0711.1410.8911.0530,880
12/13/201310.9411.0810.9310.9836,924
12/12/201310.7310.8510.2910.8290,831
12/11/201311.2411.2510.9510.9676,284
12/10/201311.0511.2911.0511.2468,001
12/9/201310.3910.8210.3910.7850,050
12/6/201310.6510.8110.4710.4944,972
12/5/201310.5810.6710.4810.5228,867
12/4/201310.6110.8510.4110.7834,048
12/3/201310.7610.8110.4910.5313,299
12/2/201311.3111.3110.8010.9142,894
11/29/201311.2411.3911.1511.3325,353
Trading Center