Indicators

Vaneck Gold Miners ETF (NY: GDX )

33.13 -1.64 (-4.72%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.99	22.18	21.94	22.18	100,255,696	+0.72(+3.37%)
Jan 30, 2017	21.62	21.85	21.41	21.46	38,039,892	-0.06(-0.30%)
Jan 27, 2017	21.21	21.57	21.21	21.52	52,885,540	+0.32(+1.53%)
Jan 26, 2017	21.25	21.44	21.11	21.20	73,746,480	-0.56(-2.56%)
Jan 25, 2017	21.65	21.78	21.42	21.75	69,776,600	-0.33(-1.51%)
Jan 24, 2017	22.01	22.48	21.86	22.09	84,606,480	+0.02(+0.08%)
Jan 23, 2017	21.65	22.08	21.55	22.07	94,788,232	+0.64(+2.98%)
Jan 20, 2017	21.23	21.74	21.06	21.43	60,649,452	+0.22(+1.05%)
Jan 19, 2017	21.09	21.38	20.90	21.21	65,022,296	-0.12(-0.57%)
Jan 18, 2017	21.64	21.83	21.05	21.33	80,905,368	-0.32(-1.50%)
Jan 17, 2017	21.76	21.84	21.47	21.65	101,657,864	+0.57(+2.73%)
Jan 13, 2017		21.08	21.08	21.08	0	+0.11(+0.53%)
Jan 12, 2017	21.36	21.55	20.74	20.97	72,399,496	+0.05(+0.22%)
Jan 11, 2017	20.75	21.18	20.30	20.92	81,373,456	-0.05(-0.22%)
Jan 10, 2017	21.02	21.28	20.65	20.97	75,354,256	+0.15(+0.71%)
Jan 09, 2017	21.24	21.26	20.69	20.82	65,974,208	+0.06(+0.31%)
Jan 06, 2017	21.02	21.40	20.41	20.75	133,625,472	-0.75(-3.49%)
Jan 05, 2017	20.72	21.64	20.71	21.50	145,754,976	+1.19(+5.84%)
Jan 04, 2017	20.39	20.40	19.98	20.32	62,109,032	+0.15(+0.74%)

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.