Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 36.03 36.60 35.63 36.54 28,728,402 +1.08(+3.04%)
Oct 30, 2020 35.31 35.54 34.51 35.46 29,246,002 +0.51(+1.46%)
Oct 29, 2020 34.11 35.26 34.06 34.95 23,600,472 +0.41(+1.18%)
Oct 28, 2020 35.68 35.83 34.37 34.54 41,035,088 -2.18(-5.95%)
Oct 27, 2020 36.20 36.76 36.03 36.73 15,471,603 +0.59(+1.62%)
Oct 26, 2020 36.44 37.04 36.11 36.14 18,896,558 -0.58(-1.57%)
Oct 23, 2020 37.03 37.05 36.38 36.72 15,326,719 -0.35(-0.94%)
Oct 22, 2020 37.21 37.31 36.50 37.07 20,877,984 -0.69(-1.83%)
Oct 21, 2020 37.61 38.22 37.53 37.76 19,117,850 +0.44(+1.17%)
Oct 20, 2020 37.16 37.56 36.86 37.33 16,560,407 +0.28(+0.77%)
Oct 19, 2020 38.14 38.15 37.02 37.04 16,163,150 -0.63(-1.68%)
Oct 16, 2020 38.22 38.33 37.68 37.68 14,329,895 -0.44(-1.17%)
Oct 15, 2020 38.02 38.47 37.83 38.12 19,573,786 -0.62(-1.61%)
Oct 14, 2020 38.55 39.10 38.33 38.74 20,460,412 +0.71(+1.87%)
Oct 13, 2020 37.93 38.31 37.33 38.03 21,148,352 -0.44(-1.13%)
Oct 12, 2020 38.48 38.79 38.17 38.47 14,806,694 -0.10(-0.27%)
Oct 09, 2020 37.75 38.59 37.68 38.57 31,648,466 +1.71(+4.64%)
Oct 08, 2020 36.63 37.05 36.40 36.86 19,499,338 +0.59(+1.62%)
Oct 07, 2020 36.42 36.71 36.09 36.28 23,306,932 +0.23(+0.63%)
Oct 06, 2020 37.71 37.89 36.01 36.05 28,204,888 -1.40(-3.74%)
Oct 05, 2020 37.05 37.82 36.96 37.45 20,696,806 +0.59(+1.59%)
Oct 02, 2020 36.99 37.43 36.66 36.86 17,648,626 -0.57(-1.52%)
Oct 01, 2020 37.41 37.78 37.04 37.43 23,092,218 +0.39(+1.05%)
Sep 30, 2020 36.98 37.38 36.47 37.04 18,571,946 -0.20(-0.53%)
Sep 29, 2020 36.96 37.48 36.83 37.24 17,792,416 +0.47(+1.29%)
Sep 28, 2020 36.81 37.04 36.29 36.77 18,350,638 +0.43(+1.17%)
Sep 25, 2020 36.13 36.57 35.75 36.34 15,971,500 -0.26(-0.70%)
Sep 24, 2020 35.19 36.81 35.07 36.60 37,451,428 +1.00(+2.82%)
Sep 23, 2020 37.23 37.25 35.33 35.59 55,988,924 -2.26(-5.97%)
Sep 22, 2020 37.89 38.13 37.29 37.86 22,747,166 +0.17(+0.45%)
Sep 21, 2020 38.03 38.58 37.24 37.68 32,447,846 -1.44(-3.68%)
Sep 18, 2020 39.95 40.24 39.10 39.12 25,934,142 -0.70(-1.76%)
Sep 17, 2020 39.55 40.03 39.13 39.82 22,495,446 -0.71(-1.75%)
Sep 16, 2020 41.13 41.13 40.30 40.53 22,880,352 +0.06(+0.14%)
Sep 15, 2020 40.94 41.24 40.22 40.48 22,279,732 +0.00(+0.00%)
Sep 14, 2020 39.59 40.52 39.52 40.48 25,585,862 +1.54(+3.96%)
Sep 11, 2020 39.60 40.04 38.70 38.93 20,468,046 -0.40(-1.01%)
Sep 10, 2020 40.45 40.57 39.20 39.33 26,190,320 -0.72(-1.80%)
Sep 09, 2020 38.76 40.15 38.76 40.05 32,102,640 +1.66(+4.34%)
Sep 08, 2020 37.54 39.13 37.16 38.38 25,257,844 -0.26(-0.69%)
Sep 04, 2020 38.74 38.91 37.33 38.65 33,576,252 -0.41(-1.04%)
Sep 03, 2020 39.17 39.50 38.04 39.06 24,870,136 -0.44(-1.13%)
Sep 02, 2020 39.00 39.54 38.22 39.50 22,811,092 +0.09(+0.22%)
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.