Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.5351 | -0.06 | -0.23% | 28.81 | 28.81 | 28.48 | 3,101 |
| May 09 2024 | 28.60 | 0.89 | 3.21% | 27.82 | 28.60 | 27.71 | 5,926 |
| May 08 2024 | 27.7101 | 0.01 | 0.05% | 27.90 | 27.90 | 27.71 | 1,742 |
| May 07 2024 | 27.6973 | 0.18 | 0.64% | 27.52 | 27.90 | 27.52 | 4,745 |
| May 06 2024 | 27.52 | 0.55 | 2.04% | 27.32 | 27.73 | 27.32 | 7,682 |
| May 03 2024 | 26.97 | -0.10 | -0.38% | 27.29 | 27.29 | 26.68 | 5,279 |
| May 02 2024 | 27.072 | -0.03 | -0.11% | 26.80 | 27.072 | 26.655 | 1,496 |
| May 01 2024 | 27.1017 | 0.47 | 1.77% | 26.83 | 27.56 | 26.73 | 2,560 |
| Apr 30 2024 | 26.63 | -1.34 | -4.78% | 27.53 | 27.53 | 26.62 | 4,159 |
| Apr 29 2024 | 27.9656 | 0.31 | 1.13% | 28.19 | 28.19 | 27.74 | 3,530 |
| Apr 26 2024 | 27.6528 | 0.14 | 0.52% | 27.62 | 27.6528 | 27.51 | 980 |
| Apr 25 2024 | 27.51 | 0.49 | 1.81% | 26.70 | 27.55 | 26.68 | 6,393 |
| Apr 24 2024 | 27.0198 | -0.25 | -0.92% | 27.20 | 27.20 | 26.9501 | 1,267 |
| Apr 23 2024 | 27.2717 | 0.54 | 2.03% | 26.70 | 27.3099 | 26.70 | 1,805 |
| Apr 22 2024 | 26.73 | -1.32 | -4.71% | 27.11 | 27.24 | 26.60 | 11,669 |
| Apr 19 2024 | 28.0509 | 0.48 | 1.75% | 28.00 | 28.23 | 27.79 | 6,555 |
| Apr 18 2024 | 27.5675 | -0.14 | -0.51% | 27.85 | 28.00 | 27.55 | 2,028 |
| Apr 17 2024 | 27.7086 | 0.47 | 1.72% | 27.98 | 28.02 | 27.51 | 3,596 |
| Apr 16 2024 | 27.24 | -0.09 | -0.34% | 27.40 | 27.55 | 26.87 | 3,346 |
| Apr 15 2024 | 27.3338 | -0.29 | -1.04% | 27.75 | 27.81 | 26.84 | 32,279 |
| Apr 12 2024 | 27.62 | -0.56 | -1.99% | 28.54 | 29.24 | 27.32 | 21,420 |
| Apr 11 2024 | 28.18 | 0.56 | 2.03% | 27.99 | 28.2582 | 27.598 | 2,899 |
| Apr 10 2024 | 27.62 | -0.69 | -2.43% | 27.51 | 27.895 | 27.37 | 7,887 |
| Apr 09 2024 | 28.3083 | 0.34 | 1.21% | 28.45 | 28.70 | 28.17 | 7,818 |
| Apr 08 2024 | 27.97 | -0.12 | -0.44% | 28.24 | 28.24 | 27.65 | 8,596 |
| Apr 05 2024 | 28.0939 | 0.99 | 3.66% | 27.57 | 28.24 | 27.32 | 13,197 |
| Apr 04 2024 | 27.1018 | -0.43 | -1.56% | 27.58 | 27.66 | 27.1018 | 6,460 |
| Apr 03 2024 | 27.53 | 0.70 | 2.59% | 26.84 | 27.535 | 26.84 | 6,224 |
| Apr 02 2024 | 26.835 | 0.31 | 1.18% | 26.73 | 27.0238 | 26.461 | 7,995 |
| Apr 01 2024 | 26.5226 | 0.16 | 0.60% | 26.59 | 26.81 | 26.39 | 10,545 |
| Mar 28 2024 | 26.365 | 0.66 | 2.59% | 25.86 | 26.47 | 25.86 | 6,686 |
| Mar 27 2024 | 25.70 | 0.72 | 2.90% | 25.14 | 25.70 | 25.14 | 3,727 |
| Mar 26 2024 | 24.9761 | 0.21 | 0.83% | 25.13 | 25.13 | 24.9313 | 1,448 |
| Mar 25 2024 | 24.7693 | 0.36 | 1.47% | 25.03 | 25.12 | 24.7693 | 3,325 |
| Mar 22 2024 | 24.41 | -0.53 | -2.12% | 24.77 | 24.78 | 24.41 | 1,549 |
| Mar 21 2024 | 24.9377 | -0.32 | -1.26% | 25.39 | 25.68 | 24.91 | 8,192 |
| Mar 20 2024 | 25.2572 | 1.16 | 4.80% | 24.05 | 25.37 | 24.05 | 18,228 |
| Mar 19 2024 | 24.10 | -0.36 | -1.46% | 24.31 | 24.31 | 24.0593 | 2,877 |
| Mar 18 2024 | 24.4569 | -0.19 | -0.77% | 24.61 | 24.69 | 24.43 | 3,101 |
| Mar 15 2024 | 24.6475 | 0.06 | 0.25% | 24.53 | 24.70 | 24.53 | 1,766 |
| Mar 14 2024 | 24.5858 | -0.43 | -1.74% | 24.87 | 24.87 | 24.49 | 3,198 |
| Mar 13 2024 | 25.02 | 0.42 | 1.70% | 24.75 | 25.15 | 24.75 | 6,209 |
| Mar 12 2024 | 24.6014 | -0.19 | -0.78% | 24.51 | 24.6014 | 24.14 | 2,918 |
| Mar 11 2024 | 24.7943 | 0.21 | 0.87% | 24.52 | 24.94 | 24.52 | 5,992 |
| Mar 08 2024 | 24.5812 | -0.05 | -0.21% | 25.03 | 25.03 | 24.5812 | 2,741 |
| Mar 07 2024 | 24.6339 | 0.45 | 1.85% | 24.75 | 24.75 | 24.485 | 2,667 |
| Mar 06 2024 | 24.1857 | 0.46 | 1.93% | 23.94 | 24.53 | 23.94 | 5,503 |
| Mar 05 2024 | 23.7266 | 0.23 | 0.96% | 23.91 | 24.16 | 23.71 | 8,538 |
| Mar 04 2024 | 23.5011 | 0.96 | 4.26% | 22.78 | 23.717 | 22.69 | 29,504 |
| Mar 01 2024 | 22.54 | 0.87 | 4.00% | 21.66 | 22.56 | 21.60 | 12,904 |
| Feb 29 2024 | 21.6738 | 0.53 | 2.50% | 21.52 | 21.6738 | 21.52 | 2,171 |
| Feb 28 2024 | 21.145 | -0.34 | -1.58% | 21.27 | 21.285 | 21.05 | 4,091 |
| Feb 27 2024 | 21.485 | -0.14 | -0.65% | 21.66 | 21.66 | 21.4401 | 2,193 |
| Feb 26 2024 | 21.625 | -0.32 | -1.44% | 21.64 | 21.64 | 21.45 | 9,317 |
| Feb 23 2024 | 21.94 | 0.33 | 1.52% | 21.63 | 22.01 | 21.47 | 10,935 |
| Feb 22 2024 | 21.6119 | -0.31 | -1.40% | 21.92 | 21.97 | 21.60 | 7,660 |
| Feb 21 2024 | 21.918 | -0.13 | -0.58% | 22.00 | 22.00 | 21.65 | 3,144 |
| Feb 20 2024 | 22.0467 | -0.04 | -0.16% | 22.15 | 22.17 | 21.81 | 7,993 |
| Feb 16 2024 | 22.0826 | -0.05 | -0.24% | 22.10 | 22.1274 | 21.92 | 1,707 |
| Feb 15 2024 | 22.1355 | 0.68 | 3.15% | 21.63 | 22.16 | 21.63 | 29,373 |
| Feb 14 2024 | 21.46 | 0.38 | 1.82% | 21.23 | 21.4823 | 21.23 | 11,254 |
| Feb 13 2024 | 21.0757 | -1.42 | -6.33% | 21.96 | 21.96 | 21.00 | 7,497 |
