Global X Funds (GOEX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2864 | -0.881502000616 | 32.49 | 32.765 | 31.36 | 5677 | 31.82826899 | SP |
| 4 | 2.2636 | 7.56045424182 | 29.94 | 32.765 | 29.94 | 4674 | 31.07024882 | SP |
| 12 | -0.6064 | -1.84821700701 | 32.81 | 35.06 | 28.79 | 6171 | 31.87731285 | SP |
| 26 | 2.8436 | 9.68528610354 | 29.36 | 37.1899 | 26.83 | 5641 | 32.24480216 | SP |
| 52 | 8.8736 | 38.0351478783 | 23.33 | 37.1899 | 21 | 5506 | 29.26307559 | SP |
| 156 | 5.7536 | 21.7527410208 | 26.45 | 37.1899 | 18.5711 | 6012 | 26.93454931 | SP |
| 260 | 6.5336 | 25.4522789248 | 25.67 | 40.98 | 12.55 | 9978 | 29.91610463 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 32.074199 | 0.49 | 1.56 | 31.84 | 32.11 | 31.675 | 3707 |
| 1738020600 | 31.5807 | -0.92 | -2.83 | 32.03 | 32.03 | 31.36 | 14216 |
| 1737761400 | 32.5 | 0.21 | 0.66 | 32.6 | 32.659999 | 32.45 | 1958 |
| 1737675000 | 32.2858 | 0 | 0.00 | 32.2858 | 32.2858 | 32.2858 | 0 |
| 1737588600 | 32.2858 | 0.03 | 0.09 | 32.49 | 32.765 | 32.02 | 2825 |
| 1737502200 | 32.257199 | 0.82 | 2.61 | 31.99 | 32.39 | 31.99 | 1112 |
| 1737156600 | 31.4362 | -0.03 | -0.09 | 31.29 | 31.65 | 31.0775 | 3570 |
| 1737070200 | 31.4646 | -0.2 | -0.64 | 31.81 | 31.87 | 31.4646 | 1976 |
| 1736983800 | 31.6675 | 0.17 | 0.56 | 31.5 | 31.7961 | 31.28 | 2990 |
| 1736897400 | 31.4926 | 1.18 | 3.88 | 30.85 | 31.4926 | 30.8 | 2274 |
| 1736811000 | 30.3165 | -0.7 | -2.27 | 30.79 | 30.88 | 30.15 | 7398 |
| 1736551800 | 31.02 | -0.17 | -0.54 | 31.74 | 31.74 | 31.02 | 2978 |
| 1736379000 | 31.188 | 0.76 | 2.49 | 30.63 | 31.188 | 30.63 | 1416 |
| 1736292600 | 30.4311 | 0.31 | 1.03 | 30.7 | 30.8393 | 30.25 | 4371 |
| 1736206200 | 30.12 | -0.32 | -1.03 | 30.62 | 30.62 | 30.05 | 9563 |
| 1735947000 | 30.435 | -0.38 | -1.23 | 30.68 | 30.68 | 30.3916 | 7311 |
| 1735860600 | 30.8134 | 1.38 | 4.69 | 29.94 | 30.8134 | 29.94 | 6228 |
| 1735687800 | 29.4319 | 0.24 | 0.83 | 29.14 | 29.44 | 29.14 | 905 |
| 1735601400 | 29.1886 | -1 | -3.32 | 29.42 | 29.43 | 28.79 | 6995 |
| 1735342200 | 30.1914 | -0.26 | -0.86 | 30.21 | 30.245 | 29.83 | 4290 |
| 1735255800 | 30.4524 | 0.17 | 0.56 | 30.47 | 30.5 | 30.423 | 1357 |
| 1735077840 | 30.2841 | -0.12 | -0.40 | 30.41 | 30.41 | 30.09 | 2325 |
| 1734996600 | 30.4046 | -0.08 | -0.28 | 30.39 | 30.45 | 30.1 | 2897 |
| 1734737400 | 30.4887 | 0.27 | 0.88 | 30.8 | 30.96 | 30.4887 | 4952 |
| 1734651000 | 30.2225 | -0.34 | -1.11 | 30.67 | 30.76 | 30.14 | 8961 |
| 1734564600 | 30.5627 | -1.5 | -4.67 | 31.97 | 32.049999 | 30.38 | 11780 |
| 1734478200 | 32.0614 | -0.27 | -0.83 | 32.369999 | 32.369999 | 31.75 | 3205 |
| 1734391800 | 32.33 | -0.02 | -0.06 | 32.54 | 32.54 | 32.159999 | 2438 |
| 1734132600 | 32.3504 | -1.01 | -3.04 | 33.009999 | 33.009999 | 32.320999 | 2876 |
| 1734046200 | 33.3646 | -1.64 | -4.69 | 34.04 | 34.0983 | 33.3646 | 7971 |
| 1733959800 | 35.0053 | 0.82 | 2.40 | 34.25 | 35.06 | 34.25 | 14636 |
| 1733873400 | 34.186 | 0.11 | 0.31 | 34.55 | 34.55 | 34.1023 | 2801 |
| 1733787000 | 34.0796 | 1.2 | 3.65 | 33.89 | 34.785 | 33.89 | 13461 |
| 1733527800 | 32.88 | -0.66 | -1.96 | 33.409999 | 33.409999 | 32.765099 | 3591 |
| 1733441400 | 33.5379 | 0.37 | 1.11 | 33.58 | 33.79 | 33.351999 | 15947 |
| 1733355000 | 33.1681 | 0.1 | 0.30 | 33.1 | 33.35 | 33.009999 | 3775 |
| 1733268600 | 33.068399 | 1.05 | 3.27 | 32.509999 | 33.185 | 32.509999 | 4425 |
| 1733182200 | 32.02 | -0.34 | -1.05 | 32.52 | 32.52 | 31.97 | 8237 |
| 1732917840 | 32.358199 | 0.2 | 0.63 | 32.45 | 32.64 | 32.34 | 1886 |
| 1732750200 | 32.1542 | 0.44 | 1.40 | 32.24 | 32.319699 | 32.1542 | 1086 |
| 1732663800 | 31.71 | 0.08 | 0.24 | 31.72 | 31.8095 | 31.44 | 3669 |
| 1732577400 | 31.6331 | -1.17 | -3.56 | 32.21 | 32.21 | 31.3363 | 9141 |
| 1732318200 | 32.7995 | 0.14 | 0.44 | 32.9 | 32.93 | 32.7 | 1968 |
| 1732231800 | 32.6562 | 0.42 | 1.31 | 32.64 | 32.659999 | 32.35 | 3013 |
| 1732145400 | 32.2354 | -0.13 | -0.41 | 32.229999 | 32.34 | 32.2 | 2058 |
| 1732059000 | 32.3676 | 0.55 | 1.72 | 32.1 | 32.3676 | 31.88 | 8766 |
| 1731972600 | 31.8208 | 1.5 | 4.93 | 31.19 | 31.9981 | 31.19 | 14245 |
| 1731713400 | 30.3246 | -0.05 | -0.15 | 30.49 | 30.76 | 30.2887 | 2193 |
| 1731627000 | 30.37 | -0.14 | -0.46 | 30.14 | 30.68 | 30 | 15752 |
| 1731540600 | 30.5117 | -0.36 | -1.18 | 31.25 | 31.25 | 30.4 | 8042 |
| 1731454200 | 30.8749 | -0.47 | -1.50 | 31.27 | 31.27 | 30.61 | 4345 |
| 1731367800 | 31.3458 | -1.69 | -5.10 | 32.33 | 32.33 | 29.33 | 15334 |
| 1731108600 | 33.0312 | -0.73 | -2.16 | 33.42 | 33.42 | 32.89 | 3126 |
| 1731022200 | 33.7617 | 0.97 | 2.94 | 33.29 | 33.7617 | 32.8601 | 6072 |
| 1730935800 | 32.7965 | -1.3 | -3.82 | 32.49 | 33.071199 | 32.119999 | 24576 |
| 1730849400 | 34.0975 | 0.15 | 0.43 | 34.49 | 34.49 | 33.978 | 3035 |
| 1730763000 | 33.9515 | -0.07 | -0.21 | 34.3 | 34.4378 | 33.86 | 8281 |
| 1730500200 | 34.0225 | -0.41 | -1.18 | 35.14 | 35.14 | 34.0225 | 7134 |
| 1730413800 | 34.43 | -0.9 | -2.56 | 35.05 | 35.05 | 34.16 | 6034 |
| 1730327400 | 35.3344 | -0.65 | -1.80 | 35.86 | 35.86 | 34.9943 | 9289 |
| 1730241000 | 35.9819 | 0.72 | 2.03 | 35.44 | 35.9819 | 35.3 | 6943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
