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 (%)
Nov 30, 2022 27.59 28.29 27.17 28.10 38,051,560 +0.87(+3.20%)
Nov 29, 2022 26.82 27.38 26.81 27.23 36,287,232 +0.82(+3.11%)
Nov 28, 2022 27.43 27.45 26.36 26.41 34,797,856 -1.10(-4.01%)
Nov 25, 2022 27.67 27.76 27.42 27.51 20,404,846 -0.26(-0.94%)
Nov 23, 2022 27.33 27.84 27.09 27.78 35,447,696 +0.44(+1.59%)
Nov 22, 2022 26.52 27.34 26.48 27.34 30,682,882 +1.04(+3.97%)
Nov 21, 2022 26.29 26.37 25.89 26.30 21,814,322 -0.18(-0.69%)
Nov 18, 2022 26.16 26.52 26.04 26.48 29,517,936 +0.24(+0.92%)
Nov 17, 2022 26.18 26.39 25.97 26.24 25,454,050 -0.40(-1.49%)
Nov 16, 2022 26.74 27.08 26.63 26.63 16,204,328 -0.31(-1.15%)
Nov 15, 2022 27.51 27.56 26.68 26.94 30,884,880 -0.26(-0.96%)
Nov 14, 2022 27.21 27.46 26.97 27.20 20,680,004 -0.17(-0.64%)
Nov 11, 2022 27.37 27.42 26.93 27.38 23,938,880 +0.09(+0.32%)
Nov 10, 2022 26.88 27.39 26.42 27.29 48,407,712 +1.91(+7.51%)
Nov 09, 2022 25.67 26.14 25.31 25.39 32,707,528 -0.41(-1.58%)
Nov 08, 2022 24.35 26.07 24.23 25.79 52,377,312 +1.46(+6.00%)
Nov 07, 2022 24.28 24.42 23.85 24.33 29,810,858 +0.19(+0.80%)
Nov 04, 2022 22.99 24.18 22.98 24.14 48,371,204 +2.20(+10.01%)
Nov 03, 2022 22.23 22.35 21.85 21.94 31,369,254 -0.55(-2.45%)
Nov 02, 2022 24.06 22.47 22.49 45,271,952 -1.40(-5.87%)
Nov 01, 2022 24.03 24.24 23.77 23.90 24,117,454 +0.52(+2.24%)
Oct 31, 2022 23.58 23.73 23.34 23.37 22,499,974 -0.54(-2.27%)
Oct 28, 2022 23.70 23.93 23.49 23.92 16,574,257 -0.10(-0.40%)
Oct 27, 2022 24.44 24.53 24.00 24.01 22,245,672 -0.30(-1.23%)
Oct 26, 2022 23.90 24.57 23.87 24.31 24,745,858 +0.70(+2.95%)
Oct 25, 2022 23.27 23.77 23.23 23.62 29,164,536 +0.46(+2.01%)
Oct 24, 2022 23.25 23.31 22.74 23.15 24,895,624 -0.40(-1.68%)
Oct 21, 2022 22.55 23.56 22.44 23.55 31,219,214 +1.12(+5.00%)
Oct 20, 2022 22.27 23.02 22.15 22.43 22,429,964 +0.28(+1.27%)
Oct 19, 2022 22.37 22.50 22.03 22.15 20,718,154 -0.70(-3.05%)
Oct 18, 2022 23.01 23.07 22.56 22.84 17,821,568 +0.15(+0.68%)
Oct 17, 2022 22.65 23.00 22.61 22.69 19,309,712 +0.71(+3.21%)
Oct 14, 2022 22.77 22.80 21.96 21.98 23,322,874 -0.99(-4.30%)
Oct 13, 2022 22.25 23.09 21.76 22.97 29,834,322 -0.27(-1.17%)
Oct 12, 2022 23.07 23.39 22.88 23.24 19,026,044 +0.20(+0.88%)
Oct 11, 2022 23.29 23.79 22.98 23.04 26,035,350 -0.20(-0.87%)
Oct 10, 2022 23.20 23.75 23.14 23.24 18,059,878 -0.36(-1.52%)
Oct 07, 2022 24.33 24.60 23.60 23.60 30,762,568 -1.22(-4.91%)
Oct 06, 2022 24.39 24.84 24.22 24.82 25,977,988 +0.27(+1.10%)
Oct 05, 2022 24.37 24.56 23.91 24.54 26,883,112 -0.37(-1.48%)
Oct 04, 2022 24.66 25.26 24.51 24.91 35,427,480 +0.69(+2.84%)
Oct 03, 2022 23.70 24.24 23.51 24.23 36,718,684 +0.89(+3.81%)
Sep 30, 2022 22.85 23.75 22.75 23.34 38,781,184 +0.42(+1.82%)
Sep 29, 2022 22.60 22.96 22.26 22.92 35,528,976 +0.11(+0.47%)
Sep 28, 2022 21.77 22.81 21.76 22.81 41,374,096 +1.53(+7.18%)
Sep 27, 2022 21.55 21.85 21.25 21.28 20,111,708 +0.14(+0.64%)
Sep 26, 2022 21.67 21.82 20.82 21.15 39,482,504 -0.56(-2.58%)
Sep 23, 2022 22.25 22.29 21.48 21.71 44,519,068 -1.26(-5.48%)
Sep 22, 2022 23.20 23.46 22.79 22.97 23,176,488 -0.09(-0.38%)
Sep 21, 2022 23.22 23.69 22.62 23.05 33,224,508 +0.08(+0.34%)
Sep 20, 2022 23.27 23.27 22.74 22.98 20,786,202 -0.65(-2.74%)
Sep 19, 2022 22.85 23.64 22.75 23.63 20,951,470 +0.41(+1.75%)
Sep 16, 2022 22.60 23.50 22.40 23.22 31,974,230 +0.25(+1.10%)
Sep 15, 2022 23.45 23.69 22.75 22.97 35,789,048 -0.71(-2.98%)
Sep 14, 2022 23.77 24.08 23.63 23.67 18,933,886 +0.05(+0.20%)
Sep 13, 2022 23.73 24.31 23.56 23.63 32,406,630 -1.00(-4.05%)
Sep 12, 2022 24.81 24.87 24.46 24.62 21,399,312 +0.34(+1.39%)
Sep 09, 2022 23.95 24.33 23.89 24.28 21,548,346 +0.72(+3.04%)
Sep 08, 2022 23.31 23.72 23.11 23.57 22,175,892 +0.04(+0.16%)
Sep 07, 2022 22.67 23.71 22.52 23.53 27,685,372 +0.85(+3.75%)
Sep 06, 2022 23.09 23.46 22.64 22.68 24,643,160 -0.34(-1.47%)
Sep 02, 2022 22.78 23.42 22.50 23.02 31,262,564 +0.71(+3.17%)
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.