Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.71 21.71 21.71 0 +0.04(+0.17%)
Dec 28, 2017 21.75 21.82 21.51 21.68 20,195,004 +0.04(+0.17%)
Dec 27, 2017 21.74 21.75 21.55 21.64 31,984,434 -0.04(-0.17%)
Dec 26, 2017 21.46 21.72 21.39 21.68 36,578,064 +0.29(+1.35%)
Dec 22, 2017 21.26 21.41 21.19 21.39 28,807,488 +0.24(+1.15%)
Dec 21, 2017 20.96 21.26 20.96 21.14 29,321,016 +0.12(+0.58%)
Dec 20, 2017 20.79 21.11 20.75 21.02 39,930,048 +0.35(+1.67%)
Dec 19, 2017 20.70 20.80 20.59 20.68 26,928,304 -0.03(-0.14%)
Dec 18, 2017 20.63 20.77 20.55 20.70 32,953,630 +0.32(+1.59%)
Dec 15, 2017 20.54 20.58 20.37 20.38 35,760,816 -0.07(-0.36%)
Dec 14, 2017 20.46 20.55 20.20 20.45 39,074,824 -0.08(-0.41%)
Dec 13, 2017 19.85 20.68 19.85 20.54 88,686,080 +0.69(+3.45%)
Dec 12, 2017 19.76 19.89 19.71 19.85 37,296,548 -0.08(-0.42%)
Dec 11, 2017 20.07 20.22 19.86 19.94 36,148,412 -0.16(-0.78%)
Dec 08, 2017 20.02 20.21 19.99 20.09 31,369,894 +0.09(+0.46%)
Dec 07, 2017 20.00 20.11 19.83 20.00 33,928,120 -0.10(-0.51%)
Dec 06, 2017 20.08 20.36 20.03 20.10 46,832,668 -0.26(-1.27%)
Dec 05, 2017 20.40 20.51 20.20 20.36 38,714,592 -0.21(-1.04%)
Dec 04, 2017 20.63 20.73 20.55 20.58 35,493,492 -0.27(-1.29%)
Dec 01, 2017 20.72 21.07 20.71 20.84 48,950,856 +0.02(+0.09%)
Nov 30, 2017 20.74 20.88 20.64 20.83 42,244,676 -0.03(-0.13%)
Nov 29, 2017 21.10 21.10 20.83 20.85 58,405,216 -0.40(-1.88%)
Nov 28, 2017 21.39 21.47 21.24 21.25 27,826,138 -0.11(-0.52%)
Nov 27, 2017 21.41 21.45 21.21 21.36 26,420,636 +0.20(+0.96%)
Nov 24, 2017 21.29 21.40 21.14 21.16 17,526,654 -0.08(-0.39%)
Nov 22, 2017 21.16 21.32 21.13 21.24 34,389,968 +0.19(+0.88%)
Nov 21, 2017 20.93 21.11 20.91 21.06 30,626,812 +0.17(+0.80%)
Nov 20, 2017 20.97 21.02 20.82 20.89 38,648,736 -0.23(-1.10%)
Nov 17, 2017 21.07 21.24 20.92 21.12 41,375,140 +0.18(+0.84%)
Nov 16, 2017 20.94 21.04 20.90 20.95 18,416,258 -0.05(-0.22%)
Nov 15, 2017 21.06 21.06 20.85 20.99 24,959,090 +0.06(+0.27%)
Nov 14, 2017 20.78 21.05 20.71 20.94 24,476,822 +0.03(+0.13%)
Nov 13, 2017 20.93 20.99 20.84 20.91 18,074,162 +0.04(+0.18%)
Nov 10, 2017 21.14 21.20 20.84 20.87 38,305,944 -0.27(-1.27%)
Nov 09, 2017 21.23 21.28 21.12 21.14 29,293,040 -0.07(-0.35%)
Nov 08, 2017 21.27 21.34 21.15 21.21 30,802,354 +0.15(+0.70%)
Nov 07, 2017 21.15 21.19 20.95 21.07 28,109,264 -0.17(-0.79%)
Nov 06, 2017 20.84 21.32 20.82 21.23 55,267,548 +0.44(+2.14%)
Nov 03, 2017 20.96 21.07 20.59 20.79 37,521,208 -0.14(-0.66%)
Nov 02, 2017 20.88 21.11 20.83 20.93 28,252,952 +0.09(+0.44%)
Nov 01, 2017 21.00 21.16 20.78 20.84 34,999,624 +0.00(+0.00%)
Oct 31, 2017 21.05 21.05 20.77 20.84 30,796,468 -0.26(-1.23%)
Oct 30, 2017 21.23 20.83 21.09 37,917,596 +0.18(+0.84%)
Oct 27, 2017 20.74 20.98 20.68 20.92 53,402,572 +0.13(+0.62%)
Oct 26, 2017 21.17 21.20 20.67 20.79 55,940,956 -0.37(-1.75%)
Oct 25, 2017 21.24 21.28 21.00 21.16 51,954,444 -0.11(-0.52%)
Oct 24, 2017 21.35 21.45 21.22 21.27 32,704,808 -0.18(-0.82%)
Oct 23, 2017 21.36 21.59 21.29 21.45 38,901,892 -0.08(-0.39%)
Oct 20, 2017 21.58 21.66 21.42 21.53 36,141,124 -0.19(-0.90%)
Oct 19, 2017 21.74 21.85 21.65 21.72 27,069,930 +0.10(+0.47%)
Oct 18, 2017 21.64 21.77 21.56 21.62 21,817,758 -0.08(-0.38%)
Oct 17, 2017 21.59 21.79 21.52 21.71 35,361,728 -0.04(-0.17%)
Oct 16, 2017 22.11 22.14 21.60 21.74 51,051,920 -0.35(-1.59%)
Oct 13, 2017 22.19 22.23 21.97 22.10 25,805,162 +0.11(+0.51%)
Oct 12, 2017 22.02 22.10 21.86 21.98 37,196,072 -0.07(-0.34%)
Oct 11, 2017 21.96 22.09 21.59 22.06 42,824,128 +0.21(+0.98%)
Oct 10, 2017 22.10 22.14 21.81 21.85 47,951,356 -0.16(-0.72%)
Oct 09, 2017 21.93 22.08 21.85 22.00 28,318,298 +0.14(+0.64%)
Oct 06, 2017 21.48 21.88 21.32 21.86 54,045,588 +0.34(+1.59%)
Oct 05, 2017 21.69 21.73 21.47 21.52 33,843,280 -0.19(-0.85%)
Oct 04, 2017 21.70 21.75 21.54 21.71 34,979,148 +0.13(+0.60%)
Oct 03, 2017 21.40 21.62 21.35 21.58 41,826,196 +0.21(+1.00%)
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.