GXE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.68 | 0.65 | 274,884 |
Apr 16 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.68 | 0.66 | 313,707 |
Apr 15 2024 | 0.67 | -0.01 | -1.47% | 0.68 | 0.69 | 0.67 | 360,988 |
Apr 12 2024 | 0.68 | -0.02 | -2.86% | 0.71 | 0.71 | 0.68 | 408,462 |
Apr 11 2024 | 0.70 | -0.01 | -1.41% | 0.71 | 0.71 | 0.69 | 226,300 |
Apr 10 2024 | 0.71 | 0.03 | 4.41% | 0.68 | 0.71 | 0.68 | 536,849 |
Apr 09 2024 | 0.68 | -0.01 | -1.45% | 0.70 | 0.71 | 0.68 | 335,534 |
Apr 08 2024 | 0.69 | -0.01 | -1.43% | 0.70 | 0.70 | 0.69 | 277,730 |
Apr 05 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.71 | 0.69 | 342,373 |
Apr 04 2024 | 0.69 | -0.05 | -6.76% | 0.72 | 0.72 | 0.68 | 841,599 |
Apr 03 2024 | 0.74 | 0.07 | 10.45% | 0.67 | 0.78 | 0.67 | 1,409,273 |
Apr 02 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.67 | 0.66 | 936,947 |
Apr 01 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.67 | 0.66 | 626,393 |
Mar 28 2024 | 0.66 | 0.02 | 3.13% | 0.64 | 0.66 | 0.64 | 1,047,229 |
Mar 27 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.65 | 0.63 | 275,660 |
Mar 26 2024 | 0.64 | 0.00 | 0.00% | 0.65 | 0.65 | 0.61 | 1,375,319 |
Mar 25 2024 | 0.64 | 0.01 | 1.59% | 0.64 | 0.65 | 0.64 | 262,816 |
Mar 22 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.64 | 0.63 | 101,849 |
Mar 21 2024 | 0.63 | 0.00 | 0.00% | 0.64 | 0.64 | 0.63 | 243,391 |
Mar 20 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.65 | 0.63 | 702,412 |
Mar 19 2024 | 0.64 | 0.00 | 0.00% | 0.65 | 0.66 | 0.64 | 471,340 |
Mar 18 2024 | 0.64 | -0.01 | -1.54% | 0.65 | 0.66 | 0.64 | 307,380 |
Mar 15 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.67 | 0.65 | 583,050 |
Mar 14 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.66 | 0.64 | 207,705 |
Mar 13 2024 | 0.66 | 0.02 | 3.13% | 0.65 | 0.66 | 0.64 | 376,226 |
Mar 12 2024 | 0.64 | -0.01 | -1.54% | 0.64 | 0.65 | 0.64 | 212,991 |
Mar 11 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.65 | 0.64 | 685,344 |
Mar 08 2024 | 0.66 | -0.01 | -1.49% | 0.66 | 0.67 | 0.65 | 189,556 |
Mar 07 2024 | 0.67 | 0.02 | 3.08% | 0.65 | 0.67 | 0.65 | 262,704 |
Mar 06 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.67 | 0.65 | 189,493 |
Mar 05 2024 | 0.66 | 0.01 | 1.54% | 0.65 | 0.67 | 0.65 | 644,878 |
Mar 04 2024 | 0.65 | -0.02 | -2.99% | 0.67 | 0.67 | 0.65 | 206,367 |
Mar 01 2024 | 0.67 | 0.02 | 3.08% | 0.66 | 0.68 | 0.66 | 589,067 |
Feb 29 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.67 | 0.65 | 257,547 |
Feb 28 2024 | 0.66 | 0.01 | 1.54% | 0.66 | 0.67 | 0.65 | 147,530 |
Feb 27 2024 | 0.65 | -0.01 | -1.52% | 0.67 | 0.67 | 0.65 | 126,587 |
Feb 26 2024 | 0.66 | -0.01 | -1.49% | 0.66 | 0.67 | 0.66 | 87,950 |
Feb 23 2024 | 0.67 | 0.00 | 0.00% | 0.66 | 0.67 | 0.66 | 113,560 |
Feb 22 2024 | 0.67 | -0.02 | -2.90% | 0.67 | 0.68 | 0.66 | 285,009 |
Feb 21 2024 | 0.69 | 0.03 | 4.55% | 0.65 | 0.69 | 0.65 | 566,230 |
Feb 20 2024 | 0.66 | 0.01 | 1.54% | 0.66 | 0.66 | 0.65 | 126,680 |
Feb 16 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.66 | 0.65 | 95,397 |
Feb 15 2024 | 0.66 | 0.03 | 4.76% | 0.63 | 0.66 | 0.63 | 739,605 |
Feb 14 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.64 | 0.62 | 295,325 |
Feb 13 2024 | 0.63 | -0.02 | -3.08% | 0.64 | 0.64 | 0.63 | 155,102 |
Feb 12 2024 | 0.65 | 0.02 | 3.17% | 0.64 | 0.66 | 0.64 | 288,043 |
Feb 09 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.65 | 0.63 | 273,169 |
Feb 08 2024 | 0.64 | -0.01 | -1.54% | 0.65 | 0.65 | 0.64 | 173,123 |
Feb 07 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
Feb 06 2024 | 0.65 | 0.02 | 3.17% | 0.64 | 0.65 | 0.63 | 135,621 |
Feb 05 2024 | 0.63 | -0.02 | -3.08% | 0.64 | 0.64 | 0.63 | 454,623 |
Feb 02 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.66 | 0.64 | 86,568 |
Feb 01 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.67 | 0.65 | 304,992 |
Jan 31 2024 | 0.66 | 0.00 | 0.00% | 0.65 | 0.66 | 0.65 | 191,063 |
Jan 30 2024 | 0.66 | 0.01 | 1.54% | 0.64 | 0.66 | 0.64 | 217,877 |
Jan 29 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.66 | 0.64 | 225,896 |
Jan 26 2024 | 0.66 | 0.01 | 1.54% | 0.65 | 0.66 | 0.64 | 122,902 |
Jan 25 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.66 | 0.65 | 263,367 |
Jan 24 2024 | 0.65 | 0.02 | 3.17% | 0.65 | 0.65 | 0.64 | 742,754 |
Jan 23 2024 | 0.63 | 0.02 | 3.28% | 0.62 | 0.64 | 0.62 | 462,097 |
Jan 22 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.61 | 259,065 |
Jan 19 2024 | 0.62 | 0.00 | 0.00% | 0.63 | 0.63 | 0.61 | 167,104 |