Indicators

Vaneck Gold Miners ETF (NY: GDX )

33.44 -0.14 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.47	21.49	21.27	21.28	26,030,984	-0.19(-0.86%)
Sep 28, 2017	21.39	21.56	21.30	21.47	36,014,660	+0.16(+0.74%)
Sep 27, 2017	21.40	21.49	21.30	21.31	52,860,364	-0.33(-1.54%)
Sep 26, 2017	21.76	21.92	21.56	21.64	57,408,004	-0.44(-2.01%)
Sep 25, 2017	21.62	22.12	21.58	22.09	60,038,628	+0.33(+1.53%)
Sep 22, 2017	21.72	21.80	21.60	21.75	37,710,736	+0.24(+1.12%)
Sep 21, 2017	21.41	21.81	21.35	21.51	42,475,368	-0.27(-1.23%)
Sep 20, 2017	22.18	22.43	21.48	21.78	72,723,144	-0.32(-1.47%)
Sep 19, 2017	22.02	22.16	21.96	22.11	24,095,816	+0.11(+0.51%)
Sep 18, 2017	22.11	22.18	21.86	21.99	52,176,512	-0.37(-1.66%)
Sep 15, 2017	22.52	22.58	22.29	22.36	32,977,318	-0.22(-0.98%)
Sep 14, 2017	22.38	22.65	22.29	22.59	46,376,436	+0.14(+0.62%)
Sep 13, 2017	22.85	22.85	22.37	22.45	48,556,124	-0.42(-1.82%)
Sep 12, 2017	22.65	22.94	22.58	22.87	36,306,588	+0.10(+0.45%)
Sep 11, 2017	22.96	23.22	22.69	22.76	72,662,056	-0.63(-2.69%)
Sep 08, 2017	23.56	23.62	23.25	23.39	53,452,764	-0.23(-0.98%)
Sep 07, 2017	23.36	23.71	23.31	23.63	69,315,432	+0.53(+2.29%)
Sep 06, 2017	23.35	23.44	22.97	23.10	63,445,200	-0.36(-1.54%)
Sep 05, 2017	23.17	23.48	23.16	23.46	72,891,512	+0.49(+2.14%)

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.