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, 2017 21.54 21.71 20.98 21.18 89,721,936 +0.01(+0.04%)
Feb 27, 2017 22.34 22.78 21.07 21.17 121,321,832 -1.20(-5.35%)
Feb 24, 2017 22.90 22.91 22.29 22.36 53,664,816 -0.22(-0.98%)
Feb 23, 2017 22.92 23.04 22.57 22.59 48,915,444 +0.04(+0.16%)
Feb 22, 2017 22.69 22.80 22.08 22.55 85,198,152 -0.27(-1.18%)
Feb 21, 2017 22.69 22.95 22.36 22.82 54,167,876 -0.16(-0.69%)
Feb 17, 2017 22.98 22.98 22.98 0 -0.38(-1.63%)
Feb 16, 2017 23.24 23.48 23.15 23.36 50,500,492 +0.25(+1.08%)
Feb 15, 2017 22.80 23.14 22.71 23.11 31,179,728 +0.01(+0.04%)
Feb 14, 2017 23.42 23.47 22.81 23.10 61,338,672 -0.03(-0.12%)
Feb 13, 2017 23.17 23.31 23.04 23.12 53,616,720 -0.32(-1.34%)
Feb 10, 2017 22.87 23.50 22.80 23.44 70,558,112 +0.35(+1.53%)
Feb 09, 2017 23.70 23.75 23.02 23.09 86,831,728 -0.61(-2.58%)
Feb 08, 2017 23.69 23.83 23.42 23.70 44,527,864 +0.26(+1.11%)
Feb 07, 2017 23.29 23.70 23.20 23.44 62,812,436 -0.10(-0.43%)
Feb 06, 2017 23.08 23.56 22.82 23.54 80,397,768 +0.83(+3.67%)
Feb 03, 2017 22.60 22.85 22.49 22.71 35,659,320 +0.11(+0.49%)
Feb 02, 2017 22.62 22.75 22.44 22.60 61,287,028 +0.49(+2.22%)
Feb 01, 2017 21.84 23.16 21.73 22.11 60,795,544 -0.07(-0.33%)
Jan 31, 2017 21.99 22.18 21.94 22.18 100,255,696 +0.72(+3.37%)
Jan 30, 2017 21.62 21.85 21.41 21.46 38,039,892 -0.06(-0.30%)
Jan 27, 2017 21.21 21.57 21.21 21.52 52,885,540 +0.32(+1.53%)
Jan 26, 2017 21.25 21.44 21.11 21.20 73,746,480 -0.56(-2.56%)
Jan 25, 2017 21.65 21.78 21.42 21.75 69,776,600 -0.33(-1.51%)
Jan 24, 2017 22.01 22.48 21.86 22.09 84,606,480 +0.02(+0.08%)
Jan 23, 2017 21.65 22.08 21.55 22.07 94,788,232 +0.64(+2.98%)
Jan 20, 2017 21.23 21.74 21.06 21.43 60,649,452 +0.22(+1.05%)
Jan 19, 2017 21.09 21.38 20.90 21.21 65,022,296 -0.12(-0.57%)
Jan 18, 2017 21.64 21.83 21.05 21.33 80,905,368 -0.32(-1.50%)
Jan 17, 2017 21.76 21.84 21.47 21.65 101,657,864 +0.57(+2.73%)
Jan 13, 2017 21.08 21.08 21.08 0 +0.11(+0.53%)
Jan 12, 2017 21.36 21.55 20.74 20.97 72,399,496 +0.05(+0.22%)
Jan 11, 2017 20.75 21.18 20.30 20.92 81,373,456 -0.05(-0.22%)
Jan 10, 2017 21.02 21.28 20.65 20.97 75,354,256 +0.15(+0.71%)
Jan 09, 2017 21.24 21.26 20.69 20.82 65,974,208 +0.06(+0.31%)
Jan 06, 2017 21.02 21.40 20.41 20.75 133,625,472 -0.75(-3.49%)
Jan 05, 2017 20.72 21.64 20.71 21.50 145,754,976 +1.19(+5.84%)
Jan 04, 2017 20.39 20.40 19.98 20.32 62,109,032 +0.15(+0.74%)
Jan 03, 2017 19.53 20.18 19.45 20.17 89,752,984 +0.78(+4.02%)
Dec 30, 2016 19.39 19.39 19.39 0 -0.77(-3.82%)
Dec 29, 2016 18.97 20.24 18.96 20.16 151,345,936 +1.40(+7.46%)
Dec 28, 2016 18.31 18.83 18.20 18.76 66,557,104 +0.34(+1.86%)
Dec 27, 2016 18.23 18.43 18.09 18.42 64,785,580 +0.49(+2.74%)
Dec 23, 2016 17.93 17.93 17.93 0 +0.25(+1.42%)
Dec 22, 2016 17.66 18.00 17.61 17.67 64,432,328 -0.02(-0.11%)
Dec 21, 2016 17.80 17.88 17.58 17.69 81,306,656 -0.04(-0.21%)
Dec 20, 2016 17.34 17.77 17.22 17.73 60,930,444 +0.05(+0.26%)
Dec 19, 2016 17.77 17.87 17.54 17.68 50,316,848 +0.05(+0.29%)
Dec 16, 2016 17.80 18.00 17.37 17.63 108,026,096 +0.08(+0.47%)
Dec 15, 2016 17.85 17.88 17.26 17.55 190,352,896 -0.83(-4.52%)
Dec 14, 2016 19.72 19.86 18.36 18.38 167,020,560 -1.06(-5.47%)
Dec 13, 2016 19.16 19.50 19.03 19.44 63,168,228 +0.27(+1.40%)
Dec 12, 2016 19.32 19.50 19.06 19.18 58,500,880 +0.07(+0.39%)
Dec 09, 2016 19.62 19.68 18.96 19.10 108,086,864 -0.73(-3.68%)
Dec 08, 2016 19.73 19.89 19.57 19.83 37,938,992 +0.02(+0.09%)
Dec 07, 2016 19.94 20.09 19.67 19.81 68,804,032 +0.22(+1.13%)
Dec 06, 2016 19.70 20.03 19.47 19.59 47,279,760 -0.12(-0.61%)
Dec 05, 2016 19.40 19.94 19.07 19.71 70,085,104 -0.04(-0.19%)
Dec 02, 2016 19.32 19.86 19.32 19.75 95,244,808 +0.66(+3.44%)
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.