Indicators

Vaneck Gold Miners ETF (NY: GDX )

33.44 -0.14 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.00	21.00	20.81	20.89	34,868,452	-0.10(-0.49%)
Feb 27, 2019	21.23	21.29	20.85	20.99	52,184,284	-0.36(-1.67%)
Feb 26, 2019	21.39	21.43	21.00	21.35	38,584,820	-0.04(-0.18%)
Feb 25, 2019	21.63	21.69	21.38	21.39	50,101,072	-0.27(-1.26%)
Feb 22, 2019	21.72	21.94	21.58	21.66	44,371,656	+0.08(+0.35%)
Feb 21, 2019	21.71	21.80	21.55	21.58	57,970,096	-0.36(-1.63%)
Feb 20, 2019	21.89	22.26	21.73	21.94	66,471,588	+0.21(+0.95%)
Feb 19, 2019	21.33	21.85	21.25	21.73	96,119,816	+0.67(+3.17%)
Feb 15, 2019	20.92	21.08	20.68	21.07	39,930,720	+0.27(+1.31%)
Feb 14, 2019	20.63	20.83	20.51	20.80	35,921,228	+0.21(+1.00%)
Feb 13, 2019	20.66	20.93	20.58	20.59	52,606,764	-0.12(-0.59%)
Feb 12, 2019	20.88	20.92	20.62	20.71	24,991,146	-0.03(-0.14%)
Feb 11, 2019	20.77	20.96	20.72	20.74	40,932,964	-0.24(-1.16%)
Feb 08, 2019	20.73	21.09	20.73	20.98	52,131,684	+0.29(+1.41%)
Feb 07, 2019	20.86	20.99	20.63	20.69	38,356,532	-0.18(-0.86%)
Feb 06, 2019	21.00	21.23	20.86	20.87	53,058,896	-0.37(-1.72%)
Feb 05, 2019	21.12	21.24	20.87	21.24	35,690,624	+0.11(+0.53%)
Feb 04, 2019	20.84	21.14	20.81	21.12	57,446,288	-0.08(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.