Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.40 28.45 27.95 28.20 12,732,861 -0.16(-0.56%)
Dec 29, 2022 28.56 28.76 28.28 28.35 9,804,246 +0.14(+0.49%)
Dec 28, 2022 28.88 28.92 28.08 28.22 19,853,636 -0.91(-3.11%)
Dec 27, 2022 28.61 29.51 28.40 29.12 19,778,096 +0.72(+2.53%)
Dec 23, 2022 28.38 28.75 27.92 28.40 16,616,435 +0.11(+0.38%)
Dec 22, 2022 28.17 28.32 27.67 28.30 20,465,722 -0.31(-1.10%)
Dec 21, 2022 28.51 28.85 28.43 28.61 21,800,368 +0.33(+1.18%)
Dec 20, 2022 27.74 28.44 27.66 28.28 27,282,584 +1.06(+3.90%)
Dec 19, 2022 27.76 27.88 27.10 27.21 19,881,464 -0.46(-1.65%)
Dec 16, 2022 27.41 27.85 27.20 27.67 24,529,208 +0.27(+0.99%)
Dec 15, 2022 27.85 28.04 27.37 27.40 30,009,796 -1.27(-4.42%)
Dec 14, 2022 28.82 28.99 28.14 28.67 22,684,964 -0.15(-0.50%)
Dec 13, 2022 29.05 29.46 28.51 28.81 28,621,238 +0.81(+2.90%)
Dec 12, 2022 27.89 28.05 27.51 28.00 24,948,686 -0.13(-0.45%)
Dec 09, 2022 28.72 29.12 28.10 28.12 24,955,196 -0.33(-1.16%)
Dec 08, 2022 28.68 28.86 28.30 28.45 18,672,818 +0.00(+0.00%)
Dec 07, 2022 28.12 28.76 28.11 28.45 40,091,996 +0.54(+1.94%)
Dec 06, 2022 28.25 28.57 27.83 27.91 26,490,288 +0.01(+0.03%)
Dec 05, 2022 28.67 28.67 27.81 27.90 44,002,004 -1.04(-3.61%)
Dec 02, 2022 28.41 29.03 28.21 28.95 37,019,812 -0.12(-0.40%)
Dec 01, 2022 28.76 29.29 28.48 29.06 51,779,488 +0.96(+3.41%)
Nov 30, 2022 27.59 28.29 27.17 28.11 38,051,164 +0.87(+3.20%)
Nov 29, 2022 26.82 27.38 26.81 27.23 36,286,852 +0.82(+3.11%)
Nov 28, 2022 27.43 27.45 26.36 26.41 34,797,492 -1.10(-4.01%)
Nov 25, 2022 27.67 27.76 27.42 27.51 20,404,634 -0.26(-0.94%)
Nov 23, 2022 27.33 27.84 27.09 27.78 35,447,324 +0.44(+1.59%)
Nov 22, 2022 26.52 27.34 26.48 27.34 30,682,562 +1.04(+3.97%)
Nov 21, 2022 26.29 26.37 25.89 26.30 21,814,094 -0.18(-0.69%)
Nov 18, 2022 26.16 26.52 26.04 26.48 29,517,626 +0.24(+0.92%)
Nov 17, 2022 26.18 26.39 25.97 26.24 25,453,784 -0.40(-1.49%)
Nov 16, 2022 26.74 27.08 26.63 26.63 16,204,159 -0.31(-1.15%)
Nov 15, 2022 27.51 27.56 26.68 26.94 30,884,556 -0.26(-0.96%)
Nov 14, 2022 27.21 27.46 26.97 27.21 20,679,788 -0.17(-0.64%)
Nov 11, 2022 27.37 27.42 26.93 27.38 23,938,628 +0.09(+0.32%)
Nov 10, 2022 26.88 27.39 26.42 27.29 48,407,204 +1.91(+7.51%)
Nov 09, 2022 25.67 26.14 25.31 25.39 32,707,186 -0.41(-1.58%)
Nov 08, 2022 24.35 26.07 24.23 25.79 52,376,764 +1.46(+6.00%)
Nov 07, 2022 24.28 24.42 23.85 24.33 29,810,546 +0.19(+0.80%)
Nov 04, 2022 22.99 24.18 22.98 24.14 48,370,696 +2.20(+10.01%)
Nov 03, 2022 22.23 22.35 21.85 21.94 31,368,924 -0.55(-2.45%)
Nov 02, 2022 24.06 22.47 22.49 45,271,476 -1.40(-5.87%)
Nov 01, 2022 24.03 24.24 23.77 23.90 24,117,202 +0.52(+2.23%)
Oct 31, 2022 23.58 23.73 23.35 23.37 22,499,738 -0.54(-2.27%)
Oct 28, 2022 23.70 23.94 23.49 23.92 16,574,083 -0.10(-0.40%)
Oct 27, 2022 24.44 24.54 24.00 24.01 22,245,440 -0.30(-1.23%)
Oct 26, 2022 23.90 24.57 23.87 24.31 24,745,598 +0.70(+2.95%)
Oct 25, 2022 23.27 23.77 23.23 23.62 29,164,230 +0.46(+2.01%)
Oct 24, 2022 23.25 23.31 22.74 23.15 24,895,362 -0.40(-1.68%)
Oct 21, 2022 22.55 23.56 22.44 23.55 31,218,888 +1.12(+5.00%)
Oct 20, 2022 22.27 23.02 22.15 22.43 22,429,728 +0.28(+1.27%)
Oct 19, 2022 22.37 22.50 22.03 22.15 20,717,936 -0.70(-3.05%)
Oct 18, 2022 23.01 23.07 22.56 22.84 17,821,382 +0.15(+0.68%)
Oct 17, 2022 22.65 23.00 22.61 22.69 19,309,510 +0.71(+3.21%)
Oct 14, 2022 22.77 22.80 21.96 21.98 23,322,630 -0.99(-4.30%)
Oct 13, 2022 22.25 23.09 21.76 22.97 29,834,010 -0.27(-1.17%)
Oct 12, 2022 23.07 23.39 22.88 23.24 19,025,844 +0.20(+0.88%)
Oct 11, 2022 23.29 23.79 22.98 23.04 26,035,076 -0.20(-0.87%)
Oct 10, 2022 23.20 23.75 23.14 23.24 18,059,690 -0.36(-1.52%)
Oct 07, 2022 24.33 24.60 23.60 23.60 30,762,246 -1.22(-4.91%)
Oct 06, 2022 24.39 24.84 24.22 24.82 25,977,714 +0.27(+1.10%)
Oct 05, 2022 24.37 24.56 23.91 24.54 26,882,830 -0.37(-1.48%)
Oct 04, 2022 24.66 25.26 24.51 24.91 35,427,108 +0.69(+2.84%)
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.