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 29, 2020 32.79 32.98 32.26 32.46 35,346,096 +0.30(+0.94%)
May 28, 2020 32.53 32.80 31.74 32.16 31,642,576 +0.27(+0.86%)
May 27, 2020 31.30 31.93 30.78 31.89 46,340,444 -0.35(-1.09%)
May 26, 2020 33.47 33.47 32.11 32.24 38,231,788 -1.39(-4.14%)
May 22, 2020 34.03 34.47 33.55 33.63 19,015,678 -0.10(-0.31%)
May 21, 2020 34.13 34.26 32.88 33.73 35,067,136 -0.90(-2.59%)
May 20, 2020 35.34 35.46 34.48 34.63 31,747,228 -0.57(-1.61%)
May 19, 2020 34.53 35.46 34.41 35.20 38,805,400 +0.94(+2.73%)
May 18, 2020 35.14 35.19 33.79 34.26 35,056,084 -0.33(-0.96%)
May 15, 2020 34.01 34.70 33.68 34.59 40,665,556 +1.33(+4.01%)
May 14, 2020 32.22 33.53 32.16 33.26 35,649,200 +1.02(+3.17%)
May 13, 2020 32.48 32.81 31.61 32.24 35,180,424 +0.23(+0.71%)
May 12, 2020 32.48 33.06 31.87 32.01 22,190,344 -0.05(-0.15%)
May 11, 2020 33.03 33.14 31.74 32.06 30,371,806 -0.92(-2.78%)
May 08, 2020 33.10 33.64 32.71 32.97 30,256,042 -0.16(-0.49%)
May 07, 2020 32.25 33.57 32.05 33.13 37,053,896 +1.26(+3.95%)
May 06, 2020 32.30 32.64 31.80 31.88 30,733,662 -1.03(-3.13%)
May 05, 2020 32.08 33.02 31.56 32.91 32,004,764 +0.76(+2.35%)
May 04, 2020 31.93 32.40 31.71 32.15 36,353,820 +0.66(+2.10%)
May 01, 2020 29.78 31.58 29.62 31.49 35,947,528 +0.97(+3.19%)
Apr 30, 2020 31.39 32.00 30.41 30.51 55,233,584 -1.67(-5.20%)
Apr 29, 2020 31.64 32.23 31.04 32.19 38,977,596 +0.21(+0.65%)
Apr 28, 2020 31.69 32.14 31.20 31.98 33,431,982 +0.16(+0.51%)
Apr 27, 2020 32.11 32.36 31.15 31.82 32,187,054 -0.27(-0.85%)
Apr 24, 2020 32.18 32.45 31.18 32.09 42,901,196 +0.48(+1.53%)
Apr 23, 2020 31.41 32.86 31.22 31.61 59,543,156 +0.86(+2.80%)
Apr 22, 2020 29.83 30.87 29.80 30.75 43,274,392 +1.71(+5.90%)
Apr 21, 2020 28.07 29.20 27.95 29.04 23,740,290 -0.04(-0.13%)
Apr 20, 2020 28.36 29.45 28.36 29.08 26,937,090 +0.76(+2.67%)
Apr 17, 2020 28.15 28.77 28.07 28.32 30,922,282 -0.93(-3.17%)
Apr 16, 2020 28.77 29.45 28.41 29.25 40,134,504 +0.73(+2.55%)
Apr 15, 2020 28.06 29.18 27.78 28.52 33,732,440 -0.57(-1.95%)
Apr 14, 2020 29.44 30.52 28.40 29.09 62,738,372 -0.03(-0.10%)
Apr 13, 2020 27.10 29.39 26.40 29.11 63,309,596 +1.73(+6.32%)
Apr 09, 2020 25.73 27.40 25.62 27.38 72,469,328 +2.60(+10.50%)
Apr 08, 2020 24.75 25.09 24.43 24.78 18,474,368 +0.10(+0.42%)
Apr 07, 2020 25.17 25.31 24.39 24.68 32,985,564 -0.24(-0.95%)
Apr 06, 2020 24.60 25.25 24.16 24.92 65,854,344 +1.31(+5.57%)
Apr 03, 2020 23.80 24.48 23.40 23.60 35,707,232 -0.09(-0.36%)
Apr 02, 2020 23.26 24.33 23.05 23.69 42,129,600 +0.96(+4.20%)
Apr 01, 2020 21.76 22.95 21.76 22.73 35,836,336 +0.94(+4.30%)
Mar 31, 2020 22.32 23.11 21.78 21.79 47,679,360 -0.84(-3.72%)
Mar 30, 2020 23.07 23.96 21.89 22.64 66,641,504 -0.42(-1.81%)
Mar 27, 2020 23.79 24.28 22.44 23.05 99,873,696 -1.40(-5.73%)
Mar 26, 2020 25.25 25.74 23.86 24.45 50,169,744 -0.44(-1.75%)
Mar 25, 2020 24.02 25.54 23.22 24.89 108,456,760 +1.10(+4.61%)
Mar 24, 2020 23.58 24.66 22.50 23.79 135,143,216 +3.05(+14.68%)
Mar 23, 2020 20.46 22.03 19.98 20.74 99,160,536 +1.31(+6.72%)
Mar 20, 2020 21.61 21.61 19.24 19.44 72,227,976 -0.68(-3.39%)
Mar 19, 2020 19.53 23.63 18.25 20.12 109,062,328 +1.50(+8.08%)
Mar 18, 2020 22.82 23.69 18.62 18.62 209,106,864 -5.51(-22.82%)
Mar 17, 2020 20.91 24.12 20.83 24.12 119,302,432 +2.85(+13.38%)
Mar 16, 2020 15.84 21.71 15.30 21.27 211,324,560 +3.30(+18.37%)
Mar 13, 2020 22.03 22.13 15.61 17.97 206,840,192 -3.13(-14.84%)
Mar 12, 2020 21.75 23.54 20.81 21.10 112,376,304 -2.71(-11.36%)
Mar 11, 2020 25.59 25.78 23.69 23.81 126,377,088 -2.19(-8.44%)
Mar 10, 2020 26.24 26.51 25.07 26.00 87,434,472 +0.17(+0.66%)
Mar 09, 2020 26.84 27.17 25.79 25.83 92,623,088 -1.99(-7.14%)
Mar 06, 2020 28.29 28.34 26.91 27.82 85,873,440 -0.39(-1.37%)
Mar 05, 2020 27.88 28.23 27.39 28.21 72,136,800 +0.65(+2.37%)
Mar 04, 2020 27.46 27.60 26.75 27.55 58,158,228 +0.43(+1.57%)
Mar 03, 2020 26.32 28.01 25.97 27.13 137,695,904 +1.31(+5.09%)
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.