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 (%)
Aug 31, 2022 23.24 23.45 23.03 23.03 19,079,340 -0.27(-1.16%)
Aug 30, 2022 23.78 23.81 23.13 23.30 22,772,206 -0.51(-2.15%)
Aug 29, 2022 23.98 24.33 23.71 23.81 23,557,382 -0.28(-1.16%)
Aug 26, 2022 25.17 25.34 23.89 24.09 30,529,974 -1.19(-4.71%)
Aug 25, 2022 25.31 25.36 24.92 25.28 10,495,423 +0.21(+0.85%)
Aug 24, 2022 24.73 25.13 24.48 25.07 14,995,666 +0.20(+0.82%)
Aug 23, 2022 24.54 25.37 24.51 24.86 18,668,168 +0.42(+1.70%)
Aug 22, 2022 24.15 24.56 24.06 24.45 12,963,080 +0.02(+0.08%)
Aug 19, 2022 24.85 24.85 24.36 24.43 15,793,043 -0.54(-2.17%)
Aug 18, 2022 25.01 25.20 24.23 24.97 13,470,213 +0.03(+0.12%)
Aug 17, 2022 25.63 25.67 24.86 24.94 30,360,902 -0.92(-3.55%)
Aug 16, 2022 25.64 25.91 25.46 25.86 12,136,042 +0.10(+0.38%)
Aug 15, 2022 25.72 25.86 25.46 25.76 16,682,269 -0.57(-2.17%)
Aug 12, 2022 25.98 26.37 25.85 26.33 18,408,990 +0.58(+2.25%)
Aug 11, 2022 26.39 26.50 25.71 25.75 19,299,180 -0.49(-1.88%)
Aug 10, 2022 26.40 26.68 26.00 26.25 19,326,836 +0.18(+0.71%)
Aug 09, 2022 26.31 26.32 25.62 26.06 17,088,772 -0.06(-0.22%)
Aug 08, 2022 25.90 26.41 25.85 26.12 24,400,678 +0.70(+2.74%)
Aug 05, 2022 24.97 25.44 24.62 25.42 26,388,514 -0.15(-0.57%)
Aug 04, 2022 24.96 25.90 24.79 25.57 26,426,130 +0.86(+3.48%)
Aug 03, 2022 25.22 25.23 24.47 24.71 30,559,304 -0.33(-1.31%)
Aug 02, 2022 25.49 26.06 25.03 25.04 29,258,680 -0.32(-1.26%)
Aug 01, 2022 25.53 25.64 25.12 25.36 15,742,376 -0.06(-0.23%)
Jul 29, 2022 25.33 25.53 24.70 25.42 26,710,234 +0.26(+1.04%)
Jul 28, 2022 25.41 25.50 24.83 25.15 34,806,024 +0.45(+1.84%)
Jul 27, 2022 24.34 24.83 24.00 24.70 34,283,048 +0.42(+1.71%)
Jul 26, 2022 23.86 24.35 23.86 24.28 22,582,202 +0.49(+2.07%)
Jul 25, 2022 24.50 24.59 23.58 23.79 30,310,108 -0.79(-3.23%)
Jul 22, 2022 25.01 25.68 24.48 24.58 28,386,574 -0.32(-1.28%)
Jul 21, 2022 24.54 25.05 24.39 24.90 20,583,892 +0.46(+1.90%)
Jul 20, 2022 25.26 25.41 24.41 24.44 20,866,898 -0.74(-2.92%)
Jul 19, 2022 25.08 25.44 24.86 25.17 15,487,906 +0.30(+1.21%)
Jul 18, 2022 25.15 25.49 24.87 24.87 16,713,138 +0.12(+0.47%)
Jul 15, 2022 25.04 25.04 24.32 24.76 19,857,710 -0.12(-0.47%)
Jul 14, 2022 24.91 25.05 24.11 24.87 46,919,384 -1.08(-4.17%)
Jul 13, 2022 25.21 26.49 25.18 25.96 31,729,830 +0.55(+2.17%)
Jul 12, 2022 25.79 26.04 25.29 25.41 17,409,826 -0.38(-1.46%)
Jul 11, 2022 25.82 26.29 25.72 25.78 19,679,378 -0.40(-1.52%)
Jul 08, 2022 26.38 26.71 25.95 26.18 14,349,137 -0.10(-0.37%)
Jul 07, 2022 26.13 26.71 26.00 26.28 18,198,284 +0.36(+1.38%)
Jul 06, 2022 26.12 26.29 25.19 25.92 25,487,196 -0.16(-0.63%)
Jul 05, 2022 26.78 27.02 25.60 26.08 29,973,984 -1.16(-4.26%)
Jul 01, 2022 26.08 27.45 25.96 27.24 32,025,144 +0.75(+2.85%)
Jun 30, 2022 27.31 27.48 26.44 26.49 24,878,420 -1.03(-3.73%)
Jun 29, 2022 28.21 28.32 27.26 27.51 17,959,376 -0.42(-1.49%)
Jun 28, 2022 28.75 28.81 27.88 27.93 19,106,590 -0.58(-2.04%)
Jun 27, 2022 28.50 28.62 28.11 28.51 18,548,646 -0.18(-0.64%)
Jun 24, 2022 28.09 28.81 27.77 28.69 22,305,534 +0.73(+2.59%)
Jun 23, 2022 28.97 29.32 27.71 27.97 31,766,664 -1.13(-3.89%)
Jun 22, 2022 29.48 29.97 29.08 29.10 21,003,866 -0.41(-1.38%)
Jun 21, 2022 29.36 29.94 29.21 29.51 16,355,590 +0.11(+0.36%)
Jun 17, 2022 29.70 29.79 29.16 29.40 18,044,094 -0.36(-1.20%)
Jun 16, 2022 28.93 29.98 28.49 29.76 29,739,490 +0.55(+1.89%)
Jun 15, 2022 29.46 29.62 28.39 29.21 26,200,082 +0.47(+1.65%)
Jun 14, 2022 29.58 29.59 28.44 28.73 23,079,974 -0.74(-2.53%)
Jun 13, 2022 30.25 30.58 29.47 29.48 34,068,928 -2.03(-6.45%)
Jun 10, 2022 29.64 31.73 29.37 31.51 36,630,020 +1.43(+4.76%)
Jun 09, 2022 31.06 31.10 30.06 30.08 22,430,328 -1.18(-3.78%)
Jun 08, 2022 31.33 31.63 31.08 31.26 10,017,746 -0.21(-0.68%)
Jun 07, 2022 31.11 31.57 31.06 31.47 11,913,066 +0.30(+0.96%)
Jun 06, 2022 31.77 31.88 30.93 31.17 12,686,373 -0.33(-1.04%)
Jun 03, 2022 31.86 32.20 31.41 31.50 15,016,976 -0.76(-2.37%)
Jun 02, 2022 31.37 32.43 31.35 32.26 22,130,788 +1.33(+4.28%)
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.