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 (%)
Jun 30, 2021 31.99 32.53 31.85 32.31 15,939,397 +0.32(+1.01%)
Jun 29, 2021 31.75 32.30 31.66 31.99 16,277,441 -0.32(-1.00%)
Jun 28, 2021 32.63 32.75 32.06 32.31 20,349,824 -0.36(-1.11%)
Jun 25, 2021 33.19 33.23 32.54 32.67 15,162,886 -0.08(-0.23%)
Jun 24, 2021 32.94 33.02 32.60 32.75 18,082,330 +0.10(+0.32%)
Jun 23, 2021 33.29 33.45 32.64 32.64 23,828,558 -0.21(-0.64%)
Jun 22, 2021 32.90 33.10 32.72 32.85 18,918,822 -0.21(-0.63%)
Jun 21, 2021 32.96 33.23 32.55 33.06 26,357,108 +0.61(+1.88%)
Jun 18, 2021 33.13 33.37 32.42 32.45 36,152,804 -0.76(-2.29%)
Jun 17, 2021 33.83 34.27 33.08 33.21 72,673,440 -1.75(-5.00%)
Jun 16, 2021 35.69 36.06 34.92 34.96 31,227,394 -0.78(-2.18%)
Jun 15, 2021 36.19 36.26 35.57 35.74 18,302,796 -0.42(-1.16%)
Jun 14, 2021 35.72 36.40 35.56 36.16 16,639,725 -0.24(-0.65%)
Jun 11, 2021 36.80 36.97 36.30 36.40 19,832,248 -0.64(-1.72%)
Jun 10, 2021 36.20 37.07 36.10 37.04 23,495,560 +0.90(+2.50%)
Jun 09, 2021 36.27 36.59 36.13 36.13 15,259,647 -0.10(-0.26%)
Jun 08, 2021 36.54 36.69 36.18 36.23 18,354,468 -0.52(-1.42%)
Jun 07, 2021 36.65 36.81 36.33 36.75 13,977,625 -0.03(-0.08%)
Jun 04, 2021 36.66 37.04 36.56 36.78 17,813,106 +0.48(+1.34%)
Jun 03, 2021 36.72 36.73 36.15 36.29 33,831,164 -1.30(-3.46%)
Jun 02, 2021 37.63 37.83 37.40 37.60 11,811,419 +0.05(+0.13%)
Jun 01, 2021 37.69 37.92 37.24 37.55 15,001,857 +0.07(+0.18%)
May 28, 2021 37.07 37.50 36.86 37.48 13,310,768 +0.20(+0.54%)
May 27, 2021 37.33 37.46 37.10 37.28 16,294,289 -0.24(-0.63%)
May 26, 2021 37.73 38.03 37.28 37.52 18,866,496 -0.06(-0.15%)
May 25, 2021 37.43 37.74 36.96 37.58 19,399,446 +0.09(+0.23%)
May 24, 2021 37.44 37.71 37.24 37.49 12,579,296 +0.13(+0.36%)
May 21, 2021 37.79 37.81 37.00 37.36 16,239,693 -0.21(-0.56%)
May 20, 2021 37.17 37.84 37.01 37.57 18,060,532 +0.45(+1.20%)
May 19, 2021 37.36 38.16 36.70 37.12 36,484,784 -0.56(-1.49%)
May 18, 2021 37.82 37.93 37.12 37.68 23,528,462 -0.05(-0.13%)
May 17, 2021 36.39 37.93 36.26 37.73 46,610,380 +1.75(+4.86%)
May 14, 2021 35.49 36.08 35.41 35.98 20,808,884 +0.87(+2.46%)
May 13, 2021 34.91 35.35 34.64 35.11 15,396,553 +0.07(+0.19%)
May 12, 2021 35.70 35.90 34.93 35.05 24,360,038 -0.74(-2.07%)
May 11, 2021 34.83 35.82 34.71 35.79 20,517,268 +0.25(+0.70%)
May 10, 2021 36.11 36.34 35.48 35.54 25,914,930 -0.04(-0.11%)
May 07, 2021 35.53 35.73 35.19 35.58 29,467,048 +0.63(+1.80%)
May 06, 2021 34.14 35.26 34.12 34.95 35,033,328 +1.09(+3.23%)
May 05, 2021 33.74 33.94 33.41 33.86 20,144,510 +0.29(+0.85%)
May 04, 2021 33.91 34.54 33.26 33.57 20,210,110 -0.35(-1.04%)
May 03, 2021 33.26 34.13 33.19 33.93 33,502,448 +1.26(+3.84%)
Apr 30, 2021 32.87 33.12 32.62 32.67 22,042,510 -0.39(-1.18%)
Apr 29, 2021 33.31 33.39 32.69 33.06 24,790,400 -0.65(-1.92%)
Apr 28, 2021 33.17 33.96 33.00 33.71 21,250,728 +0.14(+0.43%)
Apr 27, 2021 34.26 34.29 33.52 33.56 17,168,642 -0.65(-1.89%)
Apr 26, 2021 34.34 34.40 34.04 34.21 9,729,612 -0.08(-0.22%)
Apr 23, 2021 34.71 34.82 34.18 34.29 11,065,060 -0.11(-0.33%)
Apr 22, 2021 34.83 34.85 34.19 34.40 19,533,262 -0.62(-1.76%)
Apr 21, 2021 34.44 35.02 34.35 35.02 19,574,118 +0.60(+1.74%)
Apr 20, 2021 33.95 34.54 33.94 34.42 23,713,192 +0.39(+1.15%)
Apr 19, 2021 34.08 34.33 33.84 34.03 12,758,960 -0.23(-0.67%)
Apr 16, 2021 34.32 34.35 33.96 34.26 19,918,496 +0.30(+0.90%)
Apr 15, 2021 33.09 34.19 33.02 33.95 32,733,570 +1.35(+4.14%)
Apr 14, 2021 32.84 33.04 32.53 32.60 14,756,691 -0.26(-0.78%)
Apr 13, 2021 32.70 33.09 32.61 32.86 23,419,588 +0.57(+1.77%)
Apr 12, 2021 32.72 32.75 32.17 32.29 16,336,382 -0.73(-2.22%)
Apr 09, 2021 32.43 33.08 32.31 33.02 11,813,030 +0.00(+0.00%)
Apr 08, 2021 32.84 33.14 32.75 33.02 20,865,040 +0.76(+2.36%)
Apr 07, 2021 32.46 32.63 32.18 32.26 19,120,764 -0.33(-1.02%)
Apr 06, 2021 32.40 32.89 32.31 32.59 22,260,374 +0.54(+1.69%)
Apr 05, 2021 31.94 32.34 31.73 32.05 19,137,932 +0.10(+0.33%)
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.