Indicators

Vaneck Gold Miners ETF (NY: GDX )

33.50 -1.27 (-3.65%)

Streaming Delayed Price Updated: 11:05 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.60	29.26		29.25	23,330,210	+0.90(+3.17%)
Jan 28, 2022	28.38	28.42	27.93	28.35	25,888,806	-0.37(-1.28%)
Jan 27, 2022	28.90	29.61	28.67	28.71	33,151,574	-0.92(-3.10%)
Jan 26, 2022	30.36	30.85	29.39	29.63	40,234,432	-1.00(-3.25%)
Jan 25, 2022	30.10	30.72	29.84	30.63	27,563,858	+0.20(+0.67%)
Jan 24, 2022	30.55	30.56	29.44	30.43	33,243,426	-0.19(-0.63%)
Jan 21, 2022	31.52	31.54	30.46	30.62	31,292,488	-0.66(-2.10%)
Jan 20, 2022	32.03	32.11	31.28	31.28	27,300,994	-0.45(-1.40%)
Jan 19, 2022	30.01	31.87	29.93	31.72	54,314,896	+2.12(+7.16%)
Jan 18, 2022	29.88	30.14	29.49	29.60	17,302,592	-0.36(-1.19%)
Jan 14, 2022				29.96	0	-0.26(-0.86%)
Jan 13, 2022	30.53	30.71	30.21	30.22	15,869,480	-0.45(-1.48%)
Jan 12, 2022	30.25	30.68	30.06	30.68	20,505,904	+0.55(+1.83%)
Jan 11, 2022	29.62	30.15	29.40	30.13	20,997,478	+0.61(+2.06%)
Jan 10, 2022	28.90	29.55	28.69	29.52	24,948,384	+0.48(+1.67%)
Jan 07, 2022	28.98	29.19	28.65	29.03	21,120,150	+0.24(+0.84%)
Jan 06, 2022	29.19	29.39	28.77	28.79	29,517,512	-1.05(-3.53%)
Jan 05, 2022	30.68	30.98	29.79	29.85	26,985,308	-0.51(-1.69%)
Jan 04, 2022	30.42	30.83	30.29	30.36	15,985,723	+0.13(+0.42%)

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.