Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

30.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 37.47 37.84 37.08 37.10 17,808,206 -0.29(-0.78%)
Mar 30, 2022 37.02 37.60 37.01 37.39 15,492,273 +0.42(+1.13%)
Mar 29, 2022 35.70 37.01 35.47 36.98 18,794,628 +0.50(+1.38%)
Mar 28, 2022 36.89 36.93 36.36 36.47 21,980,410 -0.99(-2.63%)
Mar 25, 2022 37.04 37.49 36.88 37.46 10,421,338 +0.15(+0.41%)
Mar 24, 2022 37.81 38.09 37.20 37.31 22,303,104 -0.15(-0.41%)
Mar 23, 2022 36.79 37.51 36.62 37.46 21,126,158 +0.93(+2.54%)
Mar 22, 2022 36.97 36.97 36.04 36.53 17,760,348 -0.38(-1.02%)
Mar 21, 2022 36.23 37.31 36.23 36.91 25,503,724 +0.90(+2.50%)
Mar 18, 2022 36.03 36.65 35.77 36.01 31,961,128 -0.46(-1.27%)
Mar 17, 2022 36.19 37.12 36.17 36.47 27,367,712 +0.67(+1.86%)
Mar 16, 2022 35.51 35.90 34.86 35.81 29,908,580 +0.11(+0.30%)
Mar 15, 2022 34.59 36.11 34.51 35.70 27,008,660 +0.16(+0.46%)
Mar 14, 2022 36.16 36.33 35.08 35.53 39,747,912 -1.51(-4.07%)
Mar 11, 2022 36.57 37.29 36.39 37.04 29,236,634 -0.60(-1.59%)
Mar 10, 2022 37.16 38.04 37.12 37.64 30,056,102 +0.75(+2.05%)
Mar 09, 2022 35.64 37.06 35.31 36.89 41,257,536 -0.43(-1.14%)
Mar 08, 2022 37.57 38.95 36.66 37.31 82,971,032 +0.20(+0.55%)
Mar 07, 2022 36.46 37.30 35.99 37.11 48,475,832 +0.93(+2.57%)
Mar 04, 2022 35.10 36.38 35.01 36.18 42,202,872 +1.34(+3.83%)
Mar 03, 2022 34.47 34.85 34.19 34.85 24,226,746 +0.28(+0.81%)
Mar 02, 2022 34.16 34.65 33.81 34.57 27,109,014 -0.13(-0.36%)
Mar 01, 2022 33.62 34.69 33.56 34.69 40,341,620 +1.43(+4.30%)
Feb 28, 2022 33.94 33.97 32.99 33.26 26,728,380 -0.01(-0.03%)
Feb 25, 2022 32.58 33.36 32.70 33.27 23,693,440 +0.31(+0.94%)
Feb 24, 2022 34.88 34.88 32.34 32.96 53,001,324 -0.65(-1.93%)
Feb 23, 2022 32.95 33.88 32.90 33.61 25,290,050 +0.61(+1.85%)
Feb 22, 2022 33.59 33.82 32.80 33.00 23,894,230 -0.38(-1.13%)
Feb 18, 2022 33.38 0 -0.27(-0.81%)
Feb 17, 2022 32.92 33.97 32.68 33.65 46,612,324 +1.21(+3.73%)
Feb 16, 2022 31.62 32.57 31.61 32.44 29,418,996 +1.01(+3.20%)
Feb 15, 2022 31.17 31.56 30.77 31.43 26,614,634 -0.58(-1.81%)
Feb 14, 2022 31.48 32.08 31.46 32.01 30,598,376 +0.64(+2.04%)
Feb 11, 2022 29.77 31.71 29.73 31.37 43,806,464 +1.68(+5.67%)
Feb 10, 2022 30.40 30.84 29.56 29.69 30,797,508 -0.87(-2.85%)
Feb 09, 2022 30.73 30.94 30.50 30.56 19,740,264 -0.06(-0.19%)
Feb 08, 2022 30.23 30.62 30.13 30.62 15,331,761 +0.34(+1.12%)
Feb 07, 2022 29.64 30.43 29.43 30.28 25,016,952 +0.87(+2.96%)
Feb 04, 2022 29.08 29.73 28.99 29.41 21,061,058 +0.15(+0.50%)
Feb 03, 2022 29.46 29.66 29.27 18,461,234 -0.37(-1.24%)
Feb 02, 2022 29.61 30.03 29.27 29.63 15,934,986 +0.10(+0.33%)
Feb 01, 2022 29.56 29.72 29.05 29.54 16,627,649 +0.29(+0.99%)
Jan 31, 2022 28.60 29.26 29.25 23,330,210 +0.90(+3.17%)
Jan 28, 2022 28.38 28.42 27.93 28.35 25,888,806 -0.37(-1.28%)
Jan 27, 2022 28.90 29.61 28.67 28.71 33,151,574 -0.92(-3.10%)
Jan 26, 2022 30.36 30.85 29.39 29.63 40,234,432 -1.00(-3.25%)
Jan 25, 2022 30.10 30.72 29.84 30.63 27,563,858 +0.20(+0.67%)
Jan 24, 2022 30.55 30.56 29.44 30.43 33,243,426 -0.19(-0.63%)
Jan 21, 2022 31.52 31.54 30.46 30.62 31,292,488 -0.66(-2.10%)
Jan 20, 2022 32.03 32.11 31.28 31.28 27,300,994 -0.45(-1.40%)
Jan 19, 2022 30.01 31.87 29.93 31.72 54,314,896 +2.12(+7.16%)
Jan 18, 2022 29.88 30.14 29.49 29.60 17,302,592 -0.36(-1.19%)
Jan 14, 2022 29.96 0 -0.26(-0.86%)
Jan 13, 2022 30.53 30.71 30.21 30.22 15,869,480 -0.45(-1.48%)
Jan 12, 2022 30.25 30.68 30.06 30.68 20,505,904 +0.55(+1.83%)
Jan 11, 2022 29.62 30.15 29.40 30.13 20,997,478 +0.61(+2.06%)
Jan 10, 2022 28.90 29.55 28.69 29.52 24,948,384 +0.48(+1.67%)
Jan 07, 2022 28.98 29.19 28.65 29.03 21,120,150 +0.24(+0.84%)
Jan 06, 2022 29.19 29.39 28.77 28.79 29,517,512 -1.05(-3.53%)
Jan 05, 2022 30.68 30.98 29.79 29.85 26,985,308 -0.51(-1.69%)
Jan 04, 2022 30.42 30.83 30.29 30.36 15,985,723 +0.13(+0.42%)
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.