Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.32 +0.36 (+1.16%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.07 37.50 36.86 37.48 13,310,768 +0.20(+0.54%)
May 27, 2021 37.33 37.46 37.10 37.28 16,294,289 -0.24(-0.63%)
May 26, 2021 37.73 38.03 37.28 37.52 18,866,496 -0.06(-0.15%)
May 25, 2021 37.43 37.74 36.96 37.58 19,399,446 +0.09(+0.23%)
May 24, 2021 37.44 37.71 37.24 37.49 12,579,296 +0.13(+0.36%)
May 21, 2021 37.79 37.81 37.00 37.36 16,239,693 -0.21(-0.56%)
May 20, 2021 37.17 37.84 37.01 37.57 18,060,532 +0.45(+1.20%)
May 19, 2021 37.36 38.16 36.70 37.12 36,484,784 -0.56(-1.49%)
May 18, 2021 37.82 37.93 37.12 37.68 23,528,462 -0.05(-0.13%)
May 17, 2021 36.39 37.93 36.26 37.73 46,610,380 +1.75(+4.86%)
May 14, 2021 35.49 36.08 35.41 35.98 20,808,884 +0.87(+2.46%)
May 13, 2021 34.91 35.35 34.64 35.11 15,396,553 +0.07(+0.19%)
May 12, 2021 35.70 35.90 34.93 35.05 24,360,038 -0.74(-2.07%)
May 11, 2021 34.83 35.82 34.71 35.79 20,517,268 +0.25(+0.70%)
May 10, 2021 36.11 36.34 35.48 35.54 25,914,930 -0.04(-0.11%)
May 07, 2021 35.53 35.73 35.19 35.58 29,467,048 +0.63(+1.80%)
May 06, 2021 34.14 35.26 34.12 34.95 35,033,328 +1.09(+3.23%)
May 05, 2021 33.74 33.94 33.41 33.86 20,144,510 +0.29(+0.85%)
May 04, 2021 33.91 34.54 33.26 33.57 20,210,110 -0.35(-1.04%)
May 03, 2021 33.26 34.13 33.19 33.93 33,502,448 +1.26(+3.84%)
Apr 30, 2021 32.87 33.12 32.62 32.67 22,042,510 -0.39(-1.18%)
Apr 29, 2021 33.31 33.39 32.69 33.06 24,790,400 -0.65(-1.92%)
Apr 28, 2021 33.17 33.96 33.00 33.71 21,250,728 +0.14(+0.43%)
Apr 27, 2021 34.26 34.29 33.52 33.56 17,168,642 -0.65(-1.89%)
Apr 26, 2021 34.34 34.40 34.04 34.21 9,729,612 -0.08(-0.22%)
Apr 23, 2021 34.71 34.82 34.18 34.29 11,065,060 -0.11(-0.33%)
Apr 22, 2021 34.83 34.85 34.19 34.40 19,533,262 -0.62(-1.76%)
Apr 21, 2021 34.44 35.02 34.35 35.02 19,574,118 +0.60(+1.74%)
Apr 20, 2021 33.95 34.54 33.94 34.42 23,713,192 +0.39(+1.15%)
Apr 19, 2021 34.08 34.33 33.84 34.03 12,758,960 -0.23(-0.67%)
Apr 16, 2021 34.32 34.35 33.96 34.26 19,918,496 +0.30(+0.90%)
Apr 15, 2021 33.09 34.19 33.02 33.95 32,733,570 +1.35(+4.14%)
Apr 14, 2021 32.84 33.04 32.53 32.60 14,756,691 -0.26(-0.78%)
Apr 13, 2021 32.70 33.09 32.61 32.86 23,419,588 +0.57(+1.77%)
Apr 12, 2021 32.72 32.75 32.17 32.29 16,336,382 -0.73(-2.22%)
Apr 09, 2021 32.43 33.08 32.31 33.02 11,813,030 +0.00(+0.00%)
Apr 08, 2021 32.84 33.14 32.75 33.02 20,865,040 +0.76(+2.36%)
Apr 07, 2021 32.46 32.63 32.18 32.26 19,120,764 -0.33(-1.02%)
Apr 06, 2021 32.40 32.89 32.31 32.59 22,260,374 +0.54(+1.69%)
Apr 05, 2021 31.94 32.34 31.73 32.05 19,137,932 +0.10(+0.33%)
Apr 01, 2021 31.33 31.97 31.23 31.95 28,906,550 +1.05(+3.38%)
Mar 31, 2021 30.33 31.18 30.29 30.90 30,644,002 +0.64(+2.11%)
Mar 30, 2021 30.42 30.66 30.09 30.27 26,756,496 -0.98(-3.13%)
Mar 29, 2021 30.90 31.31 30.51 31.24 14,478,381 +0.09(+0.27%)
Mar 26, 2021 30.57 31.18 30.57 31.16 16,762,654 +0.50(+1.64%)
Mar 25, 2021 30.71 30.92 30.34 30.66 16,923,292 -0.06(-0.19%)
Mar 24, 2021 31.04 31.16 30.69 30.71 15,056,984 -0.32(-1.04%)
Mar 23, 2021 31.55 31.62 30.93 31.04 18,749,690 -0.81(-2.54%)
Mar 22, 2021 31.91 32.29 31.84 31.84 15,699,285 -0.38(-1.18%)
Mar 19, 2021 32.08 32.25 31.82 32.22 18,711,248 +0.26(+0.80%)
Mar 18, 2021 31.86 32.45 31.82 31.97 19,827,388 -0.56(-1.72%)
Mar 17, 2021 31.62 32.78 31.38 32.53 26,024,574 +0.68(+2.15%)
Mar 16, 2021 32.02 32.06 31.69 31.84 17,871,324 -0.12(-0.39%)
Mar 15, 2021 31.60 32.06 31.51 31.97 22,576,074 +0.51(+1.63%)
Mar 12, 2021 30.64 31.50 30.50 31.45 20,729,988 +0.03(+0.09%)
Mar 11, 2021 31.06 31.45 30.92 31.43 22,958,042 +0.59(+1.91%)
Mar 10, 2021 30.74 31.03 30.50 30.84 15,274,752 +0.12(+0.40%)
Mar 09, 2021 30.87 31.27 30.52 30.71 28,236,476 +0.87(+2.90%)
Mar 08, 2021 30.00 30.24 29.66 29.85 17,226,584 -0.37(-1.23%)
Mar 05, 2021 29.86 30.31 29.38 30.22 28,403,100 +0.39(+1.31%)
Mar 04, 2021 29.75 30.51 29.29 29.83 39,734,788 +0.02(+0.06%)
Mar 03, 2021 29.89 30.05 29.13 29.81 35,867,608 -0.58(-1.91%)
Mar 02, 2021 29.51 30.63 29.45 30.39 29,237,146 +1.01(+3.43%)
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.