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, 2018	20.13	20.20	19.95	19.95	35,360,612	-0.13(-0.65%)
Feb 27, 2018	20.53	20.53	19.94	20.08	74,274,248	-0.64(-3.11%)
Feb 26, 2018	20.63	20.79	20.56	20.72	32,283,554	+0.20(+0.96%)
Feb 23, 2018	20.32	20.55	20.25	20.53	26,524,164	+0.22(+1.10%)
Feb 22, 2018			20.29	20.30	28,950,416	-0.06(-0.28%)
Feb 21, 2018	20.61	20.98	20.35	20.36	42,888,132	-0.07(-0.37%)
Feb 20, 2018	20.76	20.84	20.40	20.43	51,257,948	-0.60(-2.84%)
Feb 16, 2018		21.03	21.03	21.03	0	-0.45(-2.09%)
Feb 15, 2018	21.55	21.55	21.24	21.48	38,690,812	-0.02(-0.09%)
Feb 14, 2018	20.56	21.63	20.49	21.50	102,225,584	+0.94(+4.59%)
Feb 13, 2018	20.55	20.64	20.40	20.55	23,207,812	+0.03(+0.14%)
Feb 12, 2018	20.15	20.70	20.02	20.53	75,823,976	+0.27(+1.34%)
Feb 09, 2018	20.23	20.26	19.47	20.26	108,917,736	+0.00(+0.00%)
Feb 08, 2018	20.37	20.57	20.23	20.26	54,787,128	-0.11(-0.55%)
Feb 07, 2018	20.55	20.73	20.30	20.37	55,106,700	-0.29(-1.40%)
Feb 06, 2018	21.01	21.04	20.54	20.66	73,229,392	-0.63(-2.94%)
Feb 05, 2018	21.49	21.50	21.00	21.28	56,888,064	-0.12(-0.57%)
Feb 02, 2018	21.84	21.85	21.29	21.41	81,091,792	-0.74(-3.33%)

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.