Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.72 +0.66 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.99 21.42 20.90 21.14 61,234,404 +0.24(+1.15%)
Mar 30, 2017 21.07 21.21 20.88 20.90 48,418,112 -0.33(-1.57%)
Mar 29, 2017 21.08 21.37 21.00 21.23 36,132,104 +0.09(+0.44%)
Mar 28, 2017 21.64 21.76 20.93 21.14 80,086,720 -0.57(-2.65%)
Mar 27, 2017 21.72 21.82 21.46 21.72 66,637,704 +0.47(+2.23%)
Mar 24, 2017 21.27 21.48 21.16 21.24 38,545,508 -0.10(-0.48%)
Mar 23, 2017 21.65 21.73 20.97 21.34 73,093,456 -0.20(-0.95%)
Mar 22, 2017 21.71 21.84 21.44 21.55 66,444,616 -0.01(-0.04%)
Mar 21, 2017 21.36 21.79 21.34 21.56 81,835,104 +0.30(+1.41%)
Mar 20, 2017 21.08 21.31 20.92 21.26 49,015,204 +0.25(+1.18%)
Mar 17, 2017 21.19 21.39 20.86 21.01 53,282,544 -0.09(-0.44%)
Mar 16, 2017 21.30 21.73 21.03 21.10 66,368,416 -0.19(-0.91%)
Mar 15, 2017 19.99 21.35 19.81 21.30 162,229,584 +1.52(+7.69%)
Mar 14, 2017 20.31 20.57 19.70 19.78 87,336,552 -0.61(-3.00%)
Mar 13, 2017 20.29 20.48 20.14 20.39 56,820,224 +0.25(+1.24%)
Mar 10, 2017 19.76 20.29 19.64 20.14 89,256,184 +0.55(+2.79%)
Mar 09, 2017 19.82 19.97 19.59 19.59 39,812,580 -0.19(-0.98%)
Mar 08, 2017 19.68 20.06 19.62 19.79 51,080,148 -0.15(-0.74%)
Mar 07, 2017 19.82 20.20 19.67 19.94 53,071,072 -0.12(-0.60%)
Mar 06, 2017 20.48 20.50 19.79 20.06 81,785,600 -0.52(-2.52%)
Mar 03, 2017 20.14 20.83 19.99 20.58 88,548,392 +0.25(+1.23%)
Mar 02, 2017 20.84 21.02 20.24 20.33 110,396,448 -0.97(-4.57%)
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.