Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

27.81 -0.63 (-2.22%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 29.16 29.27 28.18 28.44 17,374,984 -0.43(-1.49%)
Jun 28, 2022 29.72 29.78 28.82 28.87 18,484,868 -0.60(-2.04%)
Jun 27, 2022 29.46 29.58 29.06 29.47 17,945,080 -0.19(-0.64%)
Jun 24, 2022 29.03 29.78 28.70 29.66 21,579,720 +0.75(+2.59%)
Jun 23, 2022 29.94 30.31 28.64 28.91 30,732,988 -1.17(-3.89%)
Jun 22, 2022 30.47 30.98 30.06 30.08 20,320,408 -0.42(-1.38%)
Jun 21, 2022 30.35 30.95 30.19 30.50 15,823,385 +0.11(+0.36%)
Jun 17, 2022 30.70 30.79 30.14 30.39 17,456,946 -0.37(-1.20%)
Jun 16, 2022 29.90 30.99 29.45 30.76 28,771,776 +0.57(+1.89%)
Jun 15, 2022 30.45 30.62 29.34 30.19 25,347,540 +0.49(+1.65%)
Jun 14, 2022 30.58 30.58 29.40 29.70 22,328,960 -0.77(-2.53%)
Jun 13, 2022 31.27 31.61 30.46 30.47 32,960,336 -2.10(-6.45%)
Jun 10, 2022 30.64 32.80 30.36 32.57 35,438,092 +1.48(+4.76%)
Jun 09, 2022 32.10 32.15 31.07 31.09 21,700,452 -1.22(-3.78%)
Jun 08, 2022 32.38 32.69 32.13 32.31 9,691,772 -0.22(-0.68%)
Jun 07, 2022 32.16 32.63 32.10 32.53 11,525,419 +0.31(+0.96%)
Jun 06, 2022 32.84 32.95 31.97 32.22 12,273,563 -0.34(-1.04%)
Jun 03, 2022 32.93 33.28 32.47 32.56 14,528,329 -0.79(-2.37%)
Jun 02, 2022 32.42 33.52 32.40 33.35 21,410,660 +1.37(+4.28%)
Jun 01, 2022 32.02 32.30 31.59 31.98 14,070,425 +0.25(+0.79%)
May 31, 2022 32.37 32.92 31.55 31.73 21,912,628 -0.78(-2.40%)
May 27, 2022 32.67 32.74 32.22 32.51 11,892,162 +0.12(+0.37%)
May 26, 2022 32.39 32.80 32.15 32.39 12,074,888 -0.20(-0.61%)
May 25, 2022 32.34 32.67 32.11 32.59 13,875,333 -0.15(-0.46%)
May 24, 2022 32.28 32.95 32.01 32.74 17,973,308 +0.49(+1.52%)
May 23, 2022 32.64 32.83 31.91 32.25 16,312,418 +0.19(+0.59%)
May 20, 2022 32.17 32.24 31.54 32.06 19,845,674 -0.09(-0.28%)
May 19, 2022 31.24 32.36 31.23 32.15 30,979,744 +1.70(+5.58%)
May 18, 2022 31.12 31.28 30.43 30.45 18,439,370 -0.79(-2.53%)
May 17, 2022 31.57 31.66 31.00 31.24 16,580,757 +0.06(+0.19%)
May 16, 2022 30.79 31.27 30.74 31.18 15,566,567 +0.30(+0.97%)
May 13, 2022 30.12 31.14 30.12 30.88 27,278,844 +0.70(+2.32%)
May 12, 2022 30.98 31.14 29.66 30.18 35,856,024 -1.47(-4.64%)
May 11, 2022 32.21 32.84 31.61 31.65 27,708,800 -0.04(-0.13%)
May 10, 2022 32.67 32.92 31.31 31.69 25,270,504 -0.54(-1.68%)
May 09, 2022 33.36 33.57 32.19 32.23 34,722,728 -2.01(-5.87%)
May 06, 2022 34.48 34.72 33.99 34.24 21,303,732 -0.39(-1.13%)
May 05, 2022 36.10 36.17 34.13 34.63 35,958,128 -1.15(-3.21%)
May 04, 2022 35.07 35.93 34.63 35.78 28,188,084 +0.67(+1.91%)
May 03, 2022 34.68 35.47 34.68 35.11 19,494,484 +0.56(+1.62%)
May 02, 2022 34.08 34.68 33.72 34.55 29,031,284 -0.44(-1.26%)
Apr 29, 2022 35.77 36.09 34.98 34.99 20,033,746 -0.42(-1.19%)
Apr 28, 2022 34.82 35.51 34.57 35.41 24,489,260 +0.71(+2.05%)
Apr 27, 2022 34.95 35.38 34.66 34.70 15,269,600 -0.20(-0.57%)
Apr 26, 2022 35.86 36.01 34.88 34.90 24,441,368 -0.77(-2.16%)
Apr 25, 2022 35.47 36.17 34.88 35.67 38,893,128 -1.27(-3.44%)
Apr 22, 2022 37.05 37.76 36.71 36.94 33,747,180 -1.15(-3.02%)
Apr 21, 2022 39.59 39.60 37.72 38.09 42,404,120 -2.04(-5.08%)
Apr 20, 2022 39.59 40.21 39.25 40.13 23,024,760 +0.43(+1.08%)
Apr 19, 2022 40.23 40.59 39.41 39.70 23,772,716 -1.17(-2.86%)
Apr 18, 2022 41.28 41.60 40.82 40.87 21,374,828 +0.01(+0.02%)
Apr 14, 2022 40.52 40.95 40.16 40.86 21,680,854 +0.17(+0.42%)
Apr 13, 2022 40.23 40.88 39.98 40.69 22,799,256 +0.89(+2.24%)
Apr 12, 2022 40.00 40.53 39.45 39.80 22,309,592 +0.35(+0.89%)
Apr 11, 2022 40.21 40.38 39.00 39.45 20,691,254 -0.22(-0.55%)
Apr 08, 2022 38.93 39.81 38.90 39.67 21,664,624 +0.94(+2.43%)
Apr 07, 2022 38.30 39.01 38.17 38.73 17,498,478 +0.55(+1.44%)
Apr 06, 2022 38.25 38.65 37.80 38.18 19,217,400 -0.10(-0.26%)
Apr 05, 2022 39.38 39.88 38.10 38.28 26,449,836 -0.86(-2.20%)
Apr 04, 2022 39.72 39.80 38.66 39.14 18,741,900 -0.35(-0.89%)
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.