Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.24 21.27 21.03 21.06 37,511,372 +0.01(+0.04%)
Mar 28, 2019 21.27 21.35 20.96 21.05 71,159,400 -0.56(-2.61%)
Mar 27, 2019 21.82 21.93 21.59 21.61 36,704,900 -0.32(-1.46%)
Mar 26, 2019 21.63 21.96 21.58 21.93 44,038,116 +0.08(+0.39%)
Mar 25, 2019 21.48 21.92 21.46 21.85 62,073,136 +0.45(+2.11%)
Mar 22, 2019 21.24 21.48 21.16 21.40 44,408,704 +0.03(+0.13%)
Mar 21, 2019 21.32 21.40 20.98 21.37 43,955,984 +0.11(+0.53%)
Mar 20, 2019 20.85 21.35 20.50 21.26 62,261,808 +0.47(+2.26%)
Mar 19, 2019 20.96 21.02 20.78 20.79 36,338,632 +0.08(+0.36%)
Mar 18, 2019 21.04 21.08 20.68 20.71 33,895,696 -0.23(-1.12%)
Mar 15, 2019 21.04 21.21 20.81 20.95 45,027,488 +0.05(+0.22%)
Mar 14, 2019 21.04 21.13 20.83 20.90 45,766,788 -0.57(-2.67%)
Mar 13, 2019 21.42 21.57 21.25 21.47 34,035,188 +0.17(+0.79%)
Mar 12, 2019 21.05 21.35 20.98 21.30 51,998,132 +0.37(+1.75%)
Mar 11, 2019 21.04 21.14 20.65 20.94 40,836,492 -0.08(-0.36%)
Mar 08, 2019 20.86 21.04 20.60 21.01 63,735,692 +0.54(+2.66%)
Mar 07, 2019 20.21 20.56 20.19 20.47 44,183,352 +0.25(+1.25%)
Mar 06, 2019 20.58 20.61 20.17 20.21 58,867,668 -0.42(-2.05%)
Mar 05, 2019 20.45 20.64 20.36 20.64 32,380,606 +0.11(+0.55%)
Mar 04, 2019 20.25 20.53 20.10 20.52 58,545,864 +0.14(+0.69%)
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.