Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.28 17.46 17.26 17.30 38,881,824 +0.17(+0.98%)
Sep 27, 2018 17.02 17.27 16.95 17.14 45,119,336 -0.07(-0.43%)
Sep 26, 2018 17.49 17.59 17.18 17.21 83,831,920 -0.40(-2.28%)
Sep 25, 2018 17.74 17.85 17.53 17.61 37,132,804 +0.05(+0.27%)
Sep 24, 2018 17.66 17.85 17.52 17.57 49,026,440 +0.02(+0.11%)
Sep 21, 2018 17.35 17.69 17.28 17.55 47,079,136 -0.14(-0.79%)
Sep 20, 2018 17.70 17.85 17.44 17.69 48,748,028 +0.17(+0.96%)
Sep 19, 2018 17.32 17.71 17.29 17.52 53,650,256 +0.30(+1.74%)
Sep 18, 2018 17.10 17.25 17.01 17.22 43,504,056 +0.10(+0.60%)
Sep 17, 2018 16.95 17.21 16.82 17.12 48,340,188 +0.32(+1.89%)
Sep 14, 2018 16.89 17.00 16.74 16.80 30,874,382 -0.10(-0.61%)
Sep 13, 2018 17.18 17.21 16.76 16.90 45,958,876 -0.02(-0.11%)
Sep 12, 2018 16.40 17.09 16.28 16.92 85,973,016 +0.50(+3.07%)
Sep 11, 2018 16.29 16.46 16.14 16.42 36,913,624 -0.04(-0.23%)
Sep 10, 2018 16.71 16.76 16.42 16.45 39,219,544 -0.25(-1.51%)
Sep 07, 2018 16.58 16.83 16.43 16.71 45,460,204 +0.04(+0.22%)
Sep 06, 2018 16.77 16.97 16.60 16.67 47,107,588 -0.03(-0.17%)
Sep 05, 2018 16.96 16.98 16.62 16.70 39,721,704 -0.14(-0.83%)
Sep 04, 2018 17.08 17.14 16.79 16.84 72,951,176 -0.50(-2.86%)
Aug 31, 2018 17.33 17.33 17.33 0 -0.13(-0.75%)
Aug 30, 2018 17.62 17.62 17.36 17.46 43,932,720 -0.28(-1.58%)
Aug 29, 2018 17.75 17.86 17.65 17.74 35,128,044 +0.07(+0.37%)
Aug 28, 2018 18.13 18.21 17.57 17.68 55,653,120 -0.34(-1.87%)
Aug 27, 2018 17.81 18.04 17.78 18.01 52,147,436 +0.31(+1.74%)
Aug 24, 2018 17.48 17.96 17.40 17.71 77,787,520 +0.46(+2.65%)
Aug 23, 2018 17.63 17.63 17.14 17.25 64,598,088 -0.58(-3.25%)
Aug 22, 2018 17.80 17.83 17.68 17.83 31,214,488 +0.15(+0.85%)
Aug 21, 2018 17.57 17.73 17.45 17.68 34,463,244 +0.12(+0.69%)
Aug 20, 2018 17.57 17.71 17.36 17.56 54,436,724 +0.07(+0.37%)
Aug 17, 2018 17.18 17.57 17.11 17.49 116,055,624 +0.52(+3.08%)
Aug 16, 2018 17.57 17.71 16.96 16.97 84,213,024 -0.41(-2.37%)
Aug 15, 2018 18.16 18.17 17.26 17.38 136,497,072 -1.09(-5.92%)
Aug 14, 2018 18.71 18.74 18.44 18.47 33,888,824 -0.20(-1.05%)
Aug 13, 2018 19.05 19.07 18.57 18.67 76,206,384 -0.54(-2.82%)
Aug 10, 2018 19.31 19.42 19.16 19.21 37,020,788 -0.14(-0.72%)
Aug 09, 2018 19.45 19.63 19.34 19.35 28,317,978 -0.05(-0.24%)
Aug 08, 2018 19.32 19.43 19.24 19.40 28,833,664 +0.09(+0.48%)
Aug 07, 2018 19.69 19.70 19.28 19.30 34,963,668 -0.22(-1.15%)
Aug 06, 2018 19.64 19.67 19.51 19.53 27,223,798 -0.24(-1.23%)
Aug 03, 2018 19.68 19.92 19.61 19.77 44,133,888 +0.21(+1.05%)
Aug 02, 2018 19.72 19.72 19.52 19.56 35,820,412 -0.16(-0.81%)
Aug 01, 2018 19.85 19.89 19.70 19.72 38,795,696 -0.16(-0.80%)
Jul 31, 2018 19.82 20.05 19.80 19.88 23,636,576 +0.01(+0.05%)
Jul 30, 2018 19.90 19.98 19.79 19.87 21,216,200 -0.05(-0.23%)
Jul 27, 2018 19.97 20.08 19.84 19.92 25,206,078 -0.07(-0.33%)
Jul 26, 2018 20.15 20.25 19.96 19.99 65,140,200 -0.38(-1.88%)
Jul 25, 2018 20.28 20.37 20.09 20.37 46,867,368 +0.17(+0.83%)
Jul 24, 2018 20.04 20.21 20.04 20.20 48,428,412 +0.27(+1.36%)
Jul 23, 2018 20.20 20.22 19.92 19.93 55,346,128 -0.42(-2.07%)
Jul 20, 2018 20.35 20.43 20.21 20.35 41,919,516 +0.19(+0.93%)
Jul 19, 2018 20.09 20.48 20.07 20.16 49,668,092 -0.26(-1.28%)
Jul 18, 2018 20.28 20.44 20.21 20.42 38,355,520 -0.02(-0.09%)
Jul 17, 2018 20.30 20.50 20.25 20.44 44,886,224 +0.01(+0.05%)
Jul 16, 2018 20.51 20.55 20.37 20.43 21,052,178 -0.08(-0.41%)
Jul 13, 2018 20.55 20.65 20.50 20.52 23,574,274 -0.17(-0.81%)
Jul 12, 2018 20.68 20.83 20.65 20.69 32,241,824 +0.13(+0.64%)
Jul 11, 2018 20.92 20.98 20.50 20.55 68,026,776 -0.56(-2.65%)
Jul 10, 2018 21.01 21.15 20.90 21.12 23,073,550 +0.05(+0.22%)
Jul 09, 2018 21.36 21.41 21.05 21.07 26,577,908 -0.06(-0.27%)
Jul 06, 2018 21.22 21.30 21.10 21.12 36,765,848 -0.07(-0.31%)
Jul 05, 2018 21.12 21.25 21.09 21.19 42,160,500 +0.20(+0.93%)
Jul 03, 2018 20.99 20.99 20.99 0 +0.36(+1.77%)
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.