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 (%)
May 31, 2017 21.02 21.23 20.81 21.03 44,922,864 +0.09(+0.44%)
May 30, 2017 20.99 21.17 20.94 20.94 38,707,384 -0.32(-1.53%)
May 26, 2017 21.33 21.36 21.16 21.26 35,750,448 +0.21(+1.01%)
May 25, 2017 21.06 21.16 20.84 21.05 45,530,996 -0.24(-1.13%)
May 24, 2017 20.92 21.30 20.58 21.29 61,212,748 +0.31(+1.46%)
May 23, 2017 21.56 21.68 20.93 20.98 62,835,888 -0.48(-2.24%)
May 22, 2017 21.38 21.68 21.35 21.47 43,531,516 +0.28(+1.31%)
May 19, 2017 21.29 21.33 21.14 21.19 41,523,820 +0.19(+0.93%)
May 18, 2017 21.42 21.47 20.90 20.99 82,685,632 -0.67(-3.08%)
May 17, 2017 21.74 21.94 21.44 21.66 72,817,896 +0.38(+1.79%)
May 16, 2017 21.20 21.36 21.16 21.28 34,582,200 +0.15(+0.70%)
May 15, 2017 21.44 21.44 20.84 21.13 47,002,800 +0.07(+0.35%)
May 12, 2017 21.05 21.21 20.97 21.06 47,902,016 +0.32(+1.56%)
May 11, 2017 20.43 20.84 20.40 20.73 71,296,376 +0.41(+2.01%)
May 10, 2017 20.23 20.43 20.16 20.33 52,165,736 +0.38(+1.91%)
May 09, 2017 19.78 19.99 19.67 19.95 45,679,776 -0.02(-0.09%)
May 08, 2017 20.00 20.01 19.73 19.96 28,376,060 -0.01(-0.05%)
May 05, 2017 19.62 20.16 19.57 19.97 62,919,268 +0.42(+2.13%)
May 04, 2017 19.63 19.75 19.36 19.56 76,058,800 -0.38(-1.91%)
May 03, 2017 20.12 20.65 19.94 19.94 72,608,360 -0.21(-1.06%)
May 02, 2017 20.04 20.35 19.97 20.15 47,299,560 +0.05(+0.23%)
May 01, 2017 20.42 20.60 19.94 20.10 72,389,752 -0.50(-2.43%)
Apr 28, 2017 20.37 20.79 20.27 20.60 73,107,056 +0.39(+1.93%)
Apr 27, 2017 20.64 20.64 20.12 20.21 77,635,176 -0.42(-2.02%)
Apr 26, 2017 20.57 20.78 20.09 20.63 81,500,160 +0.04(+0.18%)
Apr 25, 2017 21.23 21.24 20.34 20.59 140,282,208 -0.91(-4.22%)
Apr 24, 2017 21.45 21.73 21.39 21.50 74,814,984 -0.38(-1.74%)
Apr 21, 2017 21.94 22.08 21.76 21.88 56,753,796 +0.03(+0.13%)
Apr 20, 2017 21.76 22.06 21.65 21.85 52,820,028 +0.18(+0.81%)
Apr 19, 2017 22.27 22.31 21.58 21.68 120,653,816 -0.82(-3.63%)
Apr 18, 2017 22.60 22.65 22.23 22.49 58,243,424 -0.19(-0.82%)
Apr 17, 2017 22.76 22.95 22.53 22.68 47,665,996 -0.06(-0.29%)
Apr 13, 2017 22.82 23.06 22.60 22.74 63,834,920 -0.03(-0.12%)
Apr 12, 2017 22.58 22.79 22.32 22.77 69,176,112 +0.19(+0.86%)
Apr 11, 2017 22.23 22.67 22.12 22.58 95,068,192 +0.66(+3.00%)
Apr 10, 2017 21.67 21.98 21.50 21.92 47,595,904 +0.14(+0.64%)
Apr 07, 2017 22.16 22.26 21.52 21.78 58,148,964 -0.01(-0.04%)
Apr 06, 2017 21.69 21.83 21.55 21.79 38,404,412 +0.03(+0.13%)
Apr 05, 2017 21.47 21.93 21.34 21.76 71,135,696 +0.03(+0.13%)
Apr 04, 2017 21.63 21.75 21.49 21.73 39,608,724 +0.23(+1.08%)
Apr 03, 2017 21.17 21.52 21.12 21.50 51,539,068 +0.36(+1.71%)
Mar 31, 2017 20.99 21.42 20.90 21.14 61,233,324 +0.24(+1.15%)
Mar 30, 2017 21.07 21.22 20.88 20.90 48,417,260 -0.33(-1.57%)
Mar 29, 2017 21.08 21.37 21.00 21.23 36,131,468 +0.09(+0.44%)
Mar 28, 2017 21.64 21.76 20.93 21.14 80,085,312 -0.57(-2.65%)
Mar 27, 2017 21.73 21.82 21.46 21.72 66,636,528 +0.47(+2.23%)
Mar 24, 2017 21.27 21.48 21.16 21.24 38,544,828 -0.10(-0.48%)
Mar 23, 2017 21.65 21.73 20.97 21.35 73,092,168 -0.20(-0.95%)
Mar 22, 2017 21.71 21.84 21.44 21.55 66,443,448 -0.01(-0.04%)
Mar 21, 2017 21.36 21.79 21.35 21.56 81,833,656 +0.30(+1.41%)
Mar 20, 2017 21.08 21.31 20.92 21.26 49,014,340 +0.25(+1.18%)
Mar 17, 2017 21.19 21.39 20.86 21.01 53,281,604 -0.09(-0.44%)
Mar 16, 2017 21.30 21.73 21.03 21.10 66,367,248 -0.19(-0.91%)
Mar 15, 2017 19.99 21.35 19.81 21.30 162,226,720 +1.52(+7.68%)
Mar 14, 2017 20.31 20.57 19.70 19.78 87,335,016 -0.61(-3.00%)
Mar 13, 2017 20.29 20.48 20.14 20.39 56,819,224 +0.25(+1.24%)
Mar 10, 2017 19.76 20.29 19.64 20.14 89,254,616 +0.55(+2.79%)
Mar 09, 2017 19.83 19.97 19.59 19.59 39,811,880 -0.19(-0.98%)
Mar 08, 2017 19.68 20.06 19.62 19.79 51,079,248 -0.15(-0.74%)
Mar 07, 2017 19.82 20.21 19.67 19.94 53,070,136 -0.12(-0.60%)
Mar 06, 2017 20.48 20.50 19.79 20.06 81,784,160 -0.52(-2.52%)
Mar 03, 2017 20.14 20.83 19.99 20.58 88,546,832 +0.25(+1.23%)
Mar 02, 2017 20.84 21.03 20.24 20.33 110,394,504 -0.97(-4.57%)
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.