Indicators

Vaneck Gold Miners ETF (NY: GDX )

33.19 +0.06 (+0.18%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.89	24.04	23.66	24.01	42,011,396	+0.22(+0.91%)
Jun 27, 2019	23.77	23.85	23.61	23.79	56,431,884	-0.18(-0.74%)
Jun 26, 2019	23.55	24.18	23.53	23.97	60,782,320	-0.10(-0.43%)
Jun 25, 2019	24.64	24.66	23.58	24.07	110,369,640	-0.51(-2.06%)
Jun 24, 2019	23.77	24.58	23.73	24.58	108,373,232	+0.90(+3.81%)
Jun 21, 2019	23.48	23.71	23.18	23.68	53,563,128	+0.15(+0.64%)
Jun 20, 2019	23.16	23.64	23.05	23.53	140,506,864	+0.99(+4.37%)
Jun 19, 2019	22.09	22.57	22.03	22.54	49,246,600	+0.31(+1.39%)
Jun 18, 2019	22.31	22.43	21.92	22.23	47,279,720	+0.20(+0.89%)
Jun 17, 2019	21.93	22.04	21.73	22.04	53,967,532	+0.12(+0.56%)
Jun 14, 2019	22.03	22.23	21.70	21.91	44,951,152	+0.08(+0.39%)
Jun 13, 2019	21.62	21.83	21.55	21.83	32,594,474	+0.26(+1.22%)
Jun 12, 2019	21.39	21.68	21.37	21.57	38,275,460	+0.35(+1.64%)
Jun 11, 2019	20.99	21.31	20.95	21.22	25,043,468	+0.12(+0.58%)
Jun 10, 2019	21.06	21.15	20.89	21.10	47,968,668	-0.40(-1.88%)
Jun 07, 2019	21.65	21.72	21.35	21.50	44,043,420	+0.02(+0.09%)
Jun 06, 2019	21.28	21.53	21.23	21.48	52,142,888	+0.23(+1.06%)
Jun 05, 2019	21.45	21.62	20.98	21.26	59,183,508	+0.04(+0.18%)
Jun 04, 2019	20.82	21.25	20.82	21.22	43,542,740	+0.09(+0.44%)

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.