Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.78 27.24 26.52 27.07 30,789,430 +0.30(+1.14%)
Feb 27, 2023 26.68 26.88 26.51 26.76 15,623,088 +0.21(+0.78%)
Feb 24, 2023 26.45 26.61 26.21 26.55 20,349,844 -0.31(-1.17%)
Feb 23, 2023 27.05 27.18 26.69 26.87 15,939,732 -0.14(-0.51%)
Feb 22, 2023 27.44 27.51 26.81 27.01 21,437,816 -0.65(-2.35%)
Feb 21, 2023 27.81 28.10 27.50 27.66 16,361,259 -0.30(-1.06%)
Feb 17, 2023 27.83 28.01 27.34 27.95 23,713,552 -0.26(-0.91%)
Feb 16, 2023 28.02 28.49 27.69 28.21 19,923,962 -0.12(-0.42%)
Feb 15, 2023 28.49 28.49 28.05 28.32 23,254,652 -0.84(-2.87%)
Feb 14, 2023 28.87 29.36 28.63 29.16 17,897,892 +0.06(+0.20%)
Feb 13, 2023 29.04 29.32 28.85 29.10 12,553,603 -0.04(-0.14%)
Feb 10, 2023 29.33 29.47 28.89 29.14 16,686,101 -0.14(-0.47%)
Feb 09, 2023 30.20 30.41 29.11 29.28 22,632,492 -0.60(-2.01%)
Feb 08, 2023 30.28 30.28 29.80 29.88 12,637,121 -0.26(-0.85%)
Feb 07, 2023 29.80 30.50 29.65 30.14 25,170,148 +0.41(+1.39%)
Feb 06, 2023 29.78 29.93 29.53 29.72 20,292,642 -0.11(-0.36%)
Feb 03, 2023 30.34 30.61 29.72 29.83 36,044,788 -1.38(-4.41%)
Feb 02, 2023 32.38 32.41 30.91 31.21 40,485,004 -1.00(-3.12%)
Feb 01, 2023 31.48 32.47 31.15 32.21 28,048,506 +0.71(+2.25%)
Jan 31, 2023 31.22 31.52 31.02 31.50 13,482,655 +0.19(+0.60%)
Jan 30, 2023 31.69 31.85 31.32 31.32 15,647,926 -0.47(-1.49%)
Jan 27, 2023 32.07 32.10 31.57 31.79 18,670,730 -0.44(-1.37%)
Jan 26, 2023 32.63 32.63 31.89 32.23 21,229,926 -0.50(-1.53%)
Jan 25, 2023 31.80 32.80 31.77 32.73 22,233,790 +0.53(+1.65%)
Jan 24, 2023 31.73 32.27 31.36 32.20 19,673,978 +0.32(+1.02%)
Jan 23, 2023 31.51 31.90 31.20 31.88 25,033,170 -0.02(-0.06%)
Jan 20, 2023 31.25 31.92 31.08 31.90 22,526,056 +0.39(+1.25%)
Jan 19, 2023 30.95 31.67 30.75 31.50 32,161,212 +0.80(+2.60%)
Jan 18, 2023 31.54 31.71 30.71 30.71 18,300,746 -0.30(-0.98%)
Jan 17, 2023 31.76 31.80 30.82 31.01 28,721,552 -1.11(-3.46%)
Jan 13, 2023 31.66 32.22 31.62 32.12 23,113,972 +0.46(+1.46%)
Jan 12, 2023 31.59 31.78 31.04 31.66 27,064,032 +0.60(+1.93%)
Jan 11, 2023 31.48 31.56 30.75 31.06 16,307,411 -0.27(-0.85%)
Jan 10, 2023 30.87 31.35 30.70 31.33 16,670,717 +0.57(+1.86%)
Jan 09, 2023 31.43 31.45 30.75 30.75 31,636,460 -0.30(-0.95%)
Jan 06, 2023 30.68 31.16 30.18 31.05 33,151,066 +0.90(+2.97%)
Jan 05, 2023 29.86 30.19 29.54 30.15 23,084,336 -0.27(-0.87%)
Jan 04, 2023 29.79 30.58 29.66 30.42 34,939,728 +1.24(+4.25%)
Jan 03, 2023 28.86 29.56 28.78 29.18 26,055,718 +0.98(+3.49%)
Dec 30, 2022 28.40 28.45 27.95 28.20 12,732,904 -0.16(-0.56%)
Dec 29, 2022 28.56 28.76 28.28 28.35 9,804,279 +0.14(+0.49%)
Dec 28, 2022 28.88 28.92 28.08 28.22 19,853,702 -0.91(-3.11%)
Dec 27, 2022 28.61 29.51 28.39 29.12 19,778,162 +0.72(+2.53%)
Dec 23, 2022 28.38 28.75 27.92 28.40 16,616,490 +0.11(+0.38%)
Dec 22, 2022 28.17 28.32 27.67 28.30 20,465,790 -0.31(-1.10%)
Dec 21, 2022 28.51 28.85 28.43 28.61 21,800,440 +0.33(+1.18%)
Dec 20, 2022 27.74 28.44 27.66 28.28 27,282,674 +1.06(+3.90%)
Dec 19, 2022 27.76 27.88 27.10 27.21 19,881,530 -0.46(-1.65%)
Dec 16, 2022 27.41 27.85 27.20 27.67 24,529,464 +0.27(+0.99%)
Dec 15, 2022 27.85 28.04 27.37 27.40 30,010,110 -1.27(-4.42%)
Dec 14, 2022 28.82 28.99 28.14 28.67 22,685,200 -0.15(-0.50%)
Dec 13, 2022 29.05 29.46 28.51 28.81 28,621,538 +0.81(+2.90%)
Dec 12, 2022 27.89 28.05 27.50 28.00 24,948,946 -0.13(-0.45%)
Dec 09, 2022 28.72 29.12 28.09 28.12 24,955,458 -0.33(-1.16%)
Dec 08, 2022 28.68 28.86 28.30 28.45 18,673,014 +0.00(+0.00%)
Dec 07, 2022 28.12 28.76 28.11 28.45 40,092,416 +0.54(+1.94%)
Dec 06, 2022 28.25 28.57 27.83 27.91 26,490,566 +0.01(+0.03%)
Dec 05, 2022 28.67 28.67 27.81 27.90 44,002,464 -1.04(-3.61%)
Dec 02, 2022 28.41 29.03 28.21 28.95 37,020,200 -0.12(-0.40%)
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.