Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Gold E (GOEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 44.88 47.45 44.88 47.45 15
21st Jul 2025 (Mon) 44.88 46.3415 44.88 46.3415 265
18th Jul 2025 (Fri) 44.88 45.1006 44.88 45.1006 121
17th Jul 2025 (Thu) 44.88 45.125 44.88 45.125 0
16th Jul 2025 (Wed) 44.88 44.88 44.88 45.39 16
15th Jul 2025 (Tue) 45.50 45.50 45.50 45.3559 245
14th Jul 2025 (Mon) 46.89 46.89 46.50 46.0709 100
11th Jul 2025 (Fri) 46.00 46.00 45.95 46.0102 100
10th Jul 2025 (Thu) 45.25 45.25 45.25 45.44 700
9th Jul 2025 (Wed) 44.94 45.31 44.94 45.4105 3,185
8th Jul 2025 (Tue) 44.69 44.69 44.60 44.7458 558
7th Jul 2025 (Mon) 45.10 45.10 45.10 46.30 26
4th Jul 2025 (Fri) 45.61 45.61 45.55 45.7982 1,283
3rd Jul 2025 (Thu) 45.61 45.61 45.55 45.7982 1,283
2nd Jul 2025 (Wed) 45.08 45.08 44.96 45.74 201
1st Jul 2025 (Tue) 44.54 45.37 44.48 45.945 0
30th Jun 2025 (Mon) 44.54 45.37 44.48 45.56 2,009
27th Jun 2025 (Fri) 44.25 44.50 44.06 44.0867 12,203
26th Jun 2025 (Thu) 45.25 45.96 45.25 45.96 105
25th Jun 2025 (Wed) 45.25 45.25 45.25 45.06 547
24th Jun 2025 (Tue) 45.47 45.65 45.41 45.6672 468
23rd Jun 2025 (Mon) 46.80 46.80 46.49 46.6667 383
20th Jun 2025 (Fri) 46.19 46.19 46.19 45.87 1,042
19th Jun 2025 (Thu) 47.31 47.31 47.11 46.9947 532
18th Jun 2025 (Wed) 47.31 47.31 47.11 46.9947 532
17th Jun 2025 (Tue) 47.70 47.70 47.38 47.3173 376
16th Jun 2025 (Mon) 47.70 47.70 47.46 47.3616 290
13th Jun 2025 (Fri) 48.99 48.99 48.60 48.4171 792
12th Jun 2025 (Thu) 48.27 48.27 47.88 47.8342 297
11th Jun 2025 (Wed) 47.03 47.03 46.9951 46.9951 130
10th Jun 2025 (Tue) 47.03 47.03 46.50 46.62 315
9th Jun 2025 (Mon) 47.50 47.50 47.2859 47.2859 58
6th Jun 2025 (Fri) 47.50 47.50 47.15 47.1118 536
5th Jun 2025 (Thu) 48.69 48.69 48.33 48.3723 487
4th Jun 2025 (Wed) 48.09 48.49 48.09 48.15 945
3rd Jun 2025 (Tue) 48.21 48.21 47.57 47.57 225
2nd Jun 2025 (Mon) 48.21 48.21 47.38 47.95 6,337
30th May 2025 (Fri) 44.74 44.74 44.40 44.98 680
29th May 2025 (Thu) 44.95 44.95 44.95 44.7294 43
28th May 2025 (Wed) 44.0495 44.0495 44.0495 44.0495 0
27th May 2025 (Tue) 44.5074 44.5074 44.5074 44.5074 775
26th May 2025 (Mon) 44.5074 44.5074 44.5074 44.5074 0
24th May 2025 (Sat) 44.00 44.81 44.00 44.5074 8,100
23rd May 2025 (Fri) 44.00 44.81 44.00 44.73 8,100
FTSE 100 Latest
Value9,023.81
Change10.82