Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.74 33.93 32.69 32.81 22,867,786 -0.07(-0.20%)
Jan 28, 2021 32.92 33.65 32.40 32.88 36,905,528 +0.80(+2.49%)
Jan 27, 2021 32.95 32.97 31.98 32.08 33,519,376 -1.28(-3.85%)
Jan 26, 2021 33.38 33.78 33.29 33.37 13,780,991 -0.10(-0.28%)
Jan 25, 2021 33.75 33.98 33.10 33.46 16,724,165 -0.04(-0.11%)
Jan 22, 2021 33.14 33.79 32.78 33.50 29,178,520 -0.46(-1.34%)
Jan 21, 2021 34.23 34.27 33.67 33.95 20,619,152 -0.31(-0.92%)
Jan 20, 2021 33.75 34.53 33.66 34.27 31,733,498 +1.11(+3.36%)
Jan 19, 2021 33.40 33.45 32.87 33.16 27,725,064 +0.34(+1.04%)
Jan 15, 2021 33.60 33.75 32.78 32.81 27,891,342 -1.05(-3.09%)
Jan 14, 2021 33.89 34.37 33.72 33.86 18,150,794 -0.03(-0.08%)
Jan 13, 2021 34.23 34.52 33.87 33.89 15,895,677 -0.38(-1.11%)
Jan 12, 2021 34.13 34.28 33.56 34.27 21,972,212 +0.25(+0.73%)
Jan 11, 2021 34.02 34.50 33.98 34.02 27,598,916 -0.70(-2.03%)
Jan 08, 2021 35.61 35.68 34.04 34.72 51,536,964 -1.76(-4.82%)
Jan 07, 2021 36.44 36.76 35.95 36.48 19,690,050 -0.09(-0.23%)
Jan 06, 2021 36.26 36.63 35.63 36.57 33,458,538 -0.04(-0.10%)
Jan 05, 2021 37.08 37.09 36.19 36.61 29,493,222 -0.01(-0.03%)
Jan 04, 2021 35.84 36.85 35.48 36.62 57,337,756 +2.37(+6.91%)
Dec 31, 2020 34.25 34.25 34.25 19,241,208 -0.51(-1.48%)
Dec 30, 2020 34.03 34.76 34.01 34.76 19,241,208 +0.78(+2.29%)
Dec 29, 2020 34.14 34.51 33.84 33.98 20,611,382 +0.05(+0.14%)
Dec 28, 2020 34.81 35.10 33.93 33.94 18,006,702 -0.32(-0.94%)
Dec 24, 2020 33.99 34.43 33.87 34.26 14,869,381 +0.10(+0.31%)
Dec 23, 2020 33.78 34.27 33.78 34.15 26,722,780 +0.60(+1.79%)
Dec 22, 2020 34.59 34.60 33.31 33.56 36,453,104 -1.01(-2.92%)
Dec 21, 2020 34.56 35.00 34.40 34.56 19,327,426 -0.04(-0.11%)
Dec 18, 2020 35.25 35.25 34.57 34.60 23,236,722 -0.67(-1.90%)
Dec 17, 2020 34.88 35.60 34.77 35.27 43,312,880 +1.19(+3.50%)
Dec 16, 2020 33.67 34.09 33.22 34.08 22,716,320 +0.62(+1.87%)
Dec 15, 2020 33.12 33.65 32.97 33.46 25,802,116 +1.02(+3.15%)
Dec 14, 2020 33.03 33.44 32.41 32.44 29,518,816 -0.75(-2.25%)
Dec 11, 2020 33.45 33.65 33.05 33.18 14,054,391 -0.15(-0.45%)
Dec 10, 2020 33.61 34.08 33.24 33.33 18,150,204 -0.15(-0.45%)
Dec 09, 2020 34.00 34.20 33.12 33.48 28,221,732 -0.90(-2.61%)
Dec 08, 2020 34.68 34.76 34.27 34.38 15,880,907 -0.14(-0.41%)
Dec 07, 2020 33.39 34.92 33.33 34.53 28,069,636 +1.13(+3.37%)
Dec 04, 2020 33.58 33.87 33.16 33.40 16,681,509 -0.19(-0.56%)
Dec 03, 2020 34.19 34.19 33.33 33.59 22,318,564 -0.44(-1.28%)
Dec 02, 2020 34.02 34.15 33.60 34.02 25,076,036 +0.01(+0.03%)
Dec 01, 2020 33.86 34.12 33.18 34.01 33,505,226 +1.21(+3.69%)
Nov 30, 2020 32.13 32.80 31.84 32.80 25,774,666 +0.43(+1.31%)
Nov 27, 2020 31.73 32.44 31.69 32.38 12,417,227 +0.18(+0.56%)
Nov 25, 2020 31.92 32.38 31.84 32.20 32,988,138 +0.59(+1.86%)
Nov 24, 2020 31.57 32.07 31.45 31.61 43,365,740 -0.89(-2.74%)
Nov 23, 2020 33.61 33.65 32.48 32.50 35,775,708 -1.46(-4.29%)
Nov 20, 2020 34.01 34.39 33.73 33.96 26,704,200 +0.36(+1.07%)
Nov 19, 2020 33.46 33.89 33.30 33.60 27,376,852 -0.28(-0.84%)
Nov 18, 2020 34.94 34.97 33.87 33.88 28,408,804 -1.06(-3.03%)
Nov 17, 2020 35.39 35.61 34.94 34.94 21,892,962 -0.78(-2.17%)
Nov 16, 2020 35.81 36.17 35.42 35.72 18,104,336 -0.24(-0.66%)
Nov 13, 2020 36.27 36.28 35.78 35.95 20,373,006 +0.49(+1.39%)
Nov 12, 2020 35.47 36.02 35.37 35.46 22,397,600 +0.32(+0.92%)
Nov 11, 2020 35.06 35.24 34.74 35.14 23,625,186 -0.39(-1.09%)
Nov 10, 2020 36.92 36.95 35.49 35.53 35,197,704 -1.25(-3.40%)
Nov 09, 2020 37.28 37.29 35.97 36.78 45,976,624 -2.40(-6.13%)
Nov 06, 2020 39.39 39.55 38.77 39.18 23,175,086 +0.19(+0.48%)
Nov 05, 2020 37.72 39.26 37.71 38.99 54,729,564 +2.60(+7.15%)
Nov 04, 2020 37.29 37.39 36.32 36.39 26,393,280 -0.85(-2.29%)
Nov 03, 2020 36.98 37.49 36.73 37.24 21,526,374 +0.70(+1.92%)
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.