Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

35.56 +0.37 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 35.31 35.84 35.19 35.56 16,133,357 +0.37(+1.05%)
May 29, 2024 35.67 35.91 35.17 35.19 19,198,780 -0.91(-2.52%)
May 28, 2024 36.03 36.23 35.71 36.10 19,220,884 +0.84(+2.38%)
May 24, 2024 35.26 35.50 35.13 35.26 12,299,750 +0.51(+1.47%)
May 23, 2024 35.40 35.65 34.66 34.75 32,332,160 -0.70(-1.97%)
May 22, 2024 36.45 36.56 35.29 35.45 37,378,704 -1.48(-4.01%)
May 21, 2024 37.02 37.22 36.73 36.93 17,233,480 -0.31(-0.83%)
May 20, 2024 36.95 37.47 36.52 37.24 24,773,028 +0.37(+1.00%)
May 17, 2024 36.21 36.89 36.00 36.87 38,752,348 +1.21(+3.39%)
May 16, 2024 35.67 35.89 35.33 35.66 19,417,724 -0.25(-0.70%)
May 15, 2024 35.80 36.11 35.06 35.91 24,479,872 +0.51(+1.44%)
May 14, 2024 35.18 35.46 35.04 35.40 14,660,399 +0.45(+1.29%)
May 13, 2024 35.11 35.45 34.67 34.95 17,432,460 -0.30(-0.85%)
May 10, 2024 35.75 35.88 35.23 35.25 20,642,356 -0.11(-0.31%)
May 09, 2024 34.44 35.43 34.44 35.36 30,246,460 +1.20(+3.51%)
May 08, 2024 33.84 34.47 33.74 34.16 17,698,922 -0.01(-0.03%)
May 07, 2024 34.10 34.27 33.91 34.17 10,057,393 -0.04(-0.12%)
May 06, 2024 34.15 34.47 34.10 34.21 21,624,710 +0.77(+2.30%)
May 03, 2024 33.72 33.89 33.15 33.44 23,408,116 -0.14(-0.42%)
May 02, 2024 33.15 33.81 32.93 33.58 22,142,884 +0.26(+0.78%)
May 01, 2024 33.40 34.20 33.10 33.32 30,046,532 +0.19(+0.57%)
Apr 30, 2024 33.83 33.99 33.10 33.13 41,555,432 -1.64(-4.72%)
Apr 29, 2024 34.64 34.96 34.07 34.77 17,938,418 +0.19(+0.55%)
Apr 26, 2024 34.70 34.95 34.29 34.58 21,754,308 +0.25(+0.73%)
Apr 25, 2024 33.15 34.50 32.95 34.33 46,523,716 +1.21(+3.65%)
Apr 24, 2024 32.87 33.21 32.79 33.12 17,521,478 +0.07(+0.21%)
Apr 23, 2024 32.31 33.15 32.20 33.05 24,957,860 +0.52(+1.60%)
Apr 22, 2024 32.60 33.19 32.43 32.53 41,104,952 -1.54(-4.52%)
Apr 19, 2024 33.70 34.31 33.70 34.07 19,785,072 +0.32(+0.95%)
Apr 18, 2024 34.03 34.09 33.45 33.75 18,481,866 +0.20(+0.60%)
Apr 17, 2024 33.32 33.95 33.11 33.55 27,926,704 +0.52(+1.57%)
Apr 16, 2024 33.05 33.26 32.43 33.03 32,555,522 -0.50(-1.49%)
Apr 15, 2024 34.06 34.14 33.00 33.53 34,567,780 -0.23(-0.68%)
Apr 12, 2024 35.06 35.74 33.44 33.76 71,512,952 -0.69(-2.00%)
Apr 11, 2024 34.12 34.49 33.54 34.45 22,437,852 +0.77(+2.29%)
Apr 10, 2024 33.29 34.06 32.98 33.68 33,121,300 -0.50(-1.46%)
Apr 09, 2024 34.23 34.59 33.92 34.18 29,041,694 +0.58(+1.73%)
Apr 08, 2024 34.15 34.27 33.30 33.60 24,464,594 -0.24(-0.71%)
Apr 05, 2024 33.00 33.99 32.79 33.84 41,886,632 +1.06(+3.23%)
Apr 04, 2024 33.14 33.31 32.73 32.78 29,927,480 -0.36(-1.09%)
Apr 03, 2024 32.39 33.24 32.33 33.14 30,546,380 +0.70(+2.16%)
Apr 02, 2024 32.24 32.49 31.95 32.44 34,444,488 +0.41(+1.28%)
Apr 01, 2024 32.31 32.43 31.71 32.03 27,012,052 +0.41(+1.30%)
Mar 28, 2024 31.41 31.63 31.62 31.62 28,718,664 +0.66(+2.13%)
Mar 27, 2024 30.04 30.97 30.02 30.96 26,946,410 +1.11(+3.72%)
Mar 26, 2024 30.46 30.47 29.82 29.85 15,115,240 +0.02(+0.07%)
Mar 25, 2024 29.83 30.39 29.82 29.83 17,875,168 +0.23(+0.78%)
Mar 22, 2024 29.77 30.05 29.59 29.60 21,654,912 -0.36(-1.20%)
Mar 21, 2024 30.54 30.84 29.96 29.96 34,069,568 -0.30(-0.99%)
Mar 20, 2024 28.96 30.52 28.91 30.26 35,639,504 +1.20(+4.13%)
Mar 19, 2024 29.51 29.53 29.02 29.06 28,695,560 -0.68(-2.29%)
Mar 18, 2024 29.85 29.93 29.66 29.74 25,773,660 -0.15(-0.50%)
Mar 15, 2024 29.79 30.08 29.61 29.89 22,359,876 +0.00(+0.00%)
Mar 14, 2024 29.96 30.09 29.71 29.89 22,326,400 -0.40(-1.32%)
Mar 13, 2024 29.78 30.48 29.73 30.29 24,668,596 +0.71(+2.40%)
Mar 12, 2024 29.55 29.62 29.20 29.58 25,330,652 -0.55(-1.83%)
Mar 11, 2024 29.60 30.34 29.45 30.13 28,336,066 +0.49(+1.65%)
Mar 08, 2024 29.82 30.00 29.44 29.64 32,729,228 +0.03(+0.10%)
Mar 07, 2024 29.50 29.72 29.34 29.61 25,755,418 +0.45(+1.54%)
Mar 06, 2024 29.05 29.54 29.01 29.16 29,097,824 +0.50(+1.74%)
Mar 05, 2024 28.98 29.15 28.63 28.66 33,802,412 +0.15(+0.53%)
Mar 04, 2024 27.80 28.58 27.68 28.51 49,381,732 +1.18(+4.32%)
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.