Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.28 +0.32 (+1.03%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.97 31.03 30.69 30.99 12,975,941 +0.24(+0.79%)
Dec 30, 2021 30.20 30.79 30.20 30.75 14,969,534 +0.54(+1.79%)
Dec 29, 2021 29.84 30.51 29.84 30.20 14,359,558 +0.13(+0.42%)
Dec 28, 2021 30.31 30.62 30.06 30.08 16,192,175 -0.23(-0.77%)
Dec 27, 2021 30.22 30.46 30.03 30.31 12,020,966 +0.03(+0.10%)
Dec 23, 2021 30.10 30.37 29.83 30.28 15,725,171 +0.14(+0.45%)
Dec 22, 2021 29.90 30.17 29.49 30.15 20,517,632 +0.33(+1.10%)
Dec 21, 2021 29.88 29.91 29.40 29.82 15,672,233 +0.22(+0.75%)
Dec 20, 2021 29.57 29.64 29.17 29.59 18,856,334 -0.00(-0.02%)
Dec 17, 2021 29.81 30.20 29.54 29.60 26,806,610 -0.06(-0.19%)
Dec 16, 2021 28.65 29.70 28.65 29.66 40,316,280 +1.42(+5.02%)
Dec 15, 2021 28.53 28.53 27.48 28.24 36,213,752 -0.39(-1.36%)
Dec 14, 2021 28.53 29.05 28.53 28.63 17,799,248 -0.38(-1.31%)
Dec 13, 2021 29.03 29.35 28.87 29.01 25,071,900 +0.02(+0.07%)
Dec 10, 2021 29.42 29.43 28.81 28.99 13,719,938 -0.18(-0.62%)
Dec 09, 2021 29.65 29.66 29.02 29.17 20,864,324 -0.77(-2.57%)
Dec 08, 2021 29.71 29.97 29.55 29.94 10,095,703 +0.14(+0.48%)
Dec 07, 2021 29.62 30.03 29.57 29.80 13,631,468 +0.21(+0.71%)
Dec 06, 2021 29.06 29.69 28.97 29.59 17,263,630 +0.41(+1.40%)
Dec 03, 2021 28.99 29.22 28.57 29.18 22,144,230 +0.22(+0.76%)
Dec 02, 2021 29.36 29.36 28.61 28.96 29,029,868 -0.35(-1.20%)
Dec 01, 2021 30.62 30.88 29.30 29.31 31,891,658 -0.92(-3.05%)
Nov 30, 2021 30.81 31.41 30.08 30.24 31,823,114 -0.31(-1.03%)
Nov 29, 2021 30.46 30.58 30.11 30.55 16,085,431 +0.01(+0.03%)
Nov 26, 2021 31.19 31.19 30.08 30.54 22,150,750 -0.29(-0.93%)
Nov 24, 2021 30.64 31.02 30.59 30.83 13,938,268 -0.08(-0.25%)
Nov 23, 2021 30.92 31.20 30.57 30.90 21,599,604 -0.48(-1.52%)
Nov 22, 2021 31.40 31.83 30.95 31.38 31,547,368 -0.64(-1.99%)
Nov 19, 2021 32.48 32.72 32.01 32.01 23,280,142 -0.54(-1.66%)
Nov 18, 2021 32.81 32.60 32.45 32.56 17,339,740 -0.30(-0.93%)
Nov 17, 2021 32.98 33.25 32.73 32.86 16,386,550 +0.26(+0.79%)
Nov 16, 2021 33.17 33.36 32.59 32.60 18,763,062 -0.58(-1.75%)
Nov 15, 2021 33.08 33.29 32.78 33.18 13,311,125 +0.12(+0.37%)
Nov 12, 2021 32.76 33.29 32.54 33.06 17,323,878 +0.07(+0.20%)
Nov 11, 2021 33.01 33.12 32.62 32.99 25,716,750 +0.23(+0.70%)
Nov 10, 2021 32.46 32.77 43,205,200 +1.08(+3.42%)
Nov 09, 2021 31.41 31.68 30.97 31.68 16,785,268 +0.40(+1.28%)
Nov 08, 2021 31.46 31.51 31.05 31.28 17,629,524 +0.14(+0.46%)
Nov 05, 2021 30.53 31.14 30.27 31.14 24,744,722 +0.95(+3.15%)
Nov 04, 2021 30.70 31.08 30.13 30.19 21,796,088 -0.10(-0.35%)
Nov 03, 2021 29.56 30.42 29.44 30.29 20,638,036 +0.31(+1.05%)
Nov 02, 2021 30.08 30.10 29.72 29.98 14,091,797 -0.31(-1.04%)
Nov 01, 2021 30.21 30.44 30.11 30.29 13,729,412 +0.14(+0.47%)
Oct 29, 2021 30.48 30.65 30.15 30.15 20,864,174 -0.84(-2.70%)
Oct 28, 2021 31.54 31.54 30.90 30.99 16,981,802 -0.48(-1.54%)
Oct 27, 2021 31.60 31.76 31.33 31.47 14,925,952 -0.14(-0.45%)
Oct 26, 2021 31.55 31.62 16,148,160 -0.19(-0.60%)
Oct 25, 2021 31.80 32.05 31.62 31.81 17,756,942 +0.44(+1.39%)
Oct 22, 2021 31.66 32.28 31.21 31.37 31,074,780 +0.25(+0.79%)
Oct 21, 2021 31.12 31.16 30.90 31.12 14,177,026 -0.12(-0.40%)
Oct 20, 2021 31.24 31.53 30.99 31.24 16,183,688 +0.34(+1.11%)
Oct 19, 2021 31.24 31.27 30.71 30.90 14,720,079 +0.27(+0.87%)
Oct 18, 2021 30.81 30.94 30.50 30.64 16,387,859 -0.29(-0.92%)
Oct 15, 2021 30.57 31.12 30.31 30.92 20,772,956 -0.31(-1.00%)
Oct 14, 2021 31.00 31.31 30.82 31.24 26,365,218 +0.67(+2.18%)
Oct 13, 2021 29.88 30.73 29.86 30.57 38,471,236 +0.96(+3.24%)
Oct 12, 2021 29.29 29.72 29.05 29.61 26,484,272 +0.53(+1.83%)
Oct 11, 2021 29.20 29.56 29.01 29.08 18,333,116 -0.09(-0.29%)
Oct 08, 2021 29.60 29.82 29.08 29.16 30,295,902 +0.26(+0.89%)
Oct 07, 2021 28.61 29.18 28.57 28.91 19,209,292 +0.06(+0.20%)
Oct 06, 2021 28.11 28.85 28.04 28.85 30,080,674 +0.53(+1.88%)
Oct 05, 2021 28.09 28.38 27.75 28.32 22,404,828 +0.10(+0.37%)
Oct 04, 2021 27.79 28.43 27.79 28.21 26,550,406 +0.32(+1.16%)
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.