Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.55 +0.59 (+1.91%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.09 33.54 32.99 33.20 13,046,641 -0.14(-0.43%)
Jul 29, 2021 33.04 33.63 32.99 33.35 30,554,768 +0.84(+2.57%)
Jul 28, 2021 31.86 32.51 31.74 32.51 17,266,354 +0.48(+1.51%)
Jul 27, 2021 32.00 32.07 31.65 32.02 14,837,597 +0.17(+0.54%)
Jul 26, 2021 31.43 32.10 31.39 31.85 14,265,909 +0.33(+1.06%)
Jul 23, 2021 31.57 31.68 31.30 31.52 13,238,534 -0.25(-0.78%)
Jul 22, 2021 32.03 32.03 31.43 31.77 16,475,181 -0.20(-0.62%)
Jul 21, 2021 31.41 32.07 31.35 31.97 16,205,291 +0.30(+0.96%)
Jul 20, 2021 31.75 32.15 31.43 31.66 18,920,014 +0.10(+0.33%)
Jul 19, 2021 31.87 32.05 31.26 31.56 31,463,068 -0.69(-2.15%)
Jul 16, 2021 33.13 33.13 32.17 32.25 30,220,626 -1.00(-3.00%)
Jul 15, 2021 33.13 33.30 32.93 33.25 14,924,439 +0.22(+0.66%)
Jul 14, 2021 33.37 33.42 32.88 33.03 16,517,332 +0.44(+1.34%)
Jul 13, 2021 32.33 33.20 32.25 32.59 22,152,008 +0.37(+1.15%)
Jul 12, 2021 32.52 32.86 32.17 32.22 21,340,006 -0.46(-1.40%)
Jul 09, 2021 32.14 32.79 32.10 32.68 19,145,744 +0.66(+2.05%)
Jul 08, 2021 32.92 32.98 31.74 32.02 28,513,564 -0.84(-2.55%)
Jul 07, 2021 33.03 33.08 32.60 32.86 15,243,891 +0.04(+0.12%)
Jul 06, 2021 33.30 33.33 32.49 32.82 20,970,896 +0.10(+0.29%)
Jul 02, 2021 32.70 32.89 32.38 32.73 15,246,139 +0.44(+1.35%)
Jul 01, 2021 32.78 32.82 32.10 32.29 12,797,378 -0.02(-0.06%)
Jun 30, 2021 31.99 32.53 31.85 32.31 15,939,397 +0.32(+1.01%)
Jun 29, 2021 31.75 32.30 31.66 31.99 16,277,441 -0.32(-1.00%)
Jun 28, 2021 32.63 32.75 32.06 32.31 20,349,824 -0.36(-1.11%)
Jun 25, 2021 33.19 33.23 32.54 32.67 15,162,886 -0.08(-0.23%)
Jun 24, 2021 32.94 33.02 32.60 32.75 18,082,330 +0.10(+0.32%)
Jun 23, 2021 33.29 33.45 32.64 32.64 23,828,558 -0.21(-0.64%)
Jun 22, 2021 32.90 33.10 32.72 32.85 18,918,822 -0.21(-0.63%)
Jun 21, 2021 32.96 33.23 32.55 33.06 26,357,108 +0.61(+1.88%)
Jun 18, 2021 33.13 33.37 32.42 32.45 36,152,804 -0.76(-2.29%)
Jun 17, 2021 33.83 34.27 33.08 33.21 72,673,440 -1.75(-5.00%)
Jun 16, 2021 35.69 36.06 34.92 34.96 31,227,394 -0.78(-2.18%)
Jun 15, 2021 36.19 36.26 35.57 35.74 18,302,796 -0.42(-1.16%)
Jun 14, 2021 35.72 36.40 35.56 36.16 16,639,725 -0.24(-0.65%)
Jun 11, 2021 36.80 36.97 36.30 36.40 19,832,248 -0.64(-1.72%)
Jun 10, 2021 36.20 37.07 36.10 37.04 23,495,560 +0.90(+2.50%)
Jun 09, 2021 36.27 36.59 36.13 36.13 15,259,647 -0.10(-0.26%)
Jun 08, 2021 36.54 36.69 36.18 36.23 18,354,468 -0.52(-1.42%)
Jun 07, 2021 36.65 36.81 36.33 36.75 13,977,625 -0.03(-0.08%)
Jun 04, 2021 36.66 37.04 36.56 36.78 17,813,106 +0.48(+1.34%)
Jun 03, 2021 36.72 36.73 36.15 36.29 33,831,164 -1.30(-3.46%)
Jun 02, 2021 37.63 37.83 37.40 37.60 11,811,419 +0.05(+0.13%)
Jun 01, 2021 37.69 37.92 37.24 37.55 15,001,857 +0.07(+0.18%)
May 28, 2021 37.07 37.50 36.86 37.48 13,310,768 +0.20(+0.54%)
May 27, 2021 37.33 37.46 37.10 37.28 16,294,289 -0.24(-0.63%)
May 26, 2021 37.73 38.03 37.28 37.52 18,866,496 -0.06(-0.15%)
May 25, 2021 37.43 37.74 36.96 37.58 19,399,446 +0.09(+0.23%)
May 24, 2021 37.44 37.71 37.24 37.49 12,579,296 +0.13(+0.36%)
May 21, 2021 37.79 37.81 37.00 37.36 16,239,693 -0.21(-0.56%)
May 20, 2021 37.17 37.84 37.01 37.57 18,060,532 +0.45(+1.20%)
May 19, 2021 37.36 38.16 36.70 37.12 36,484,784 -0.56(-1.49%)
May 18, 2021 37.82 37.93 37.12 37.68 23,528,462 -0.05(-0.13%)
May 17, 2021 36.39 37.93 36.26 37.73 46,610,380 +1.75(+4.86%)
May 14, 2021 35.49 36.08 35.41 35.98 20,808,884 +0.87(+2.46%)
May 13, 2021 34.91 35.35 34.64 35.11 15,396,553 +0.07(+0.19%)
May 12, 2021 35.70 35.90 34.93 35.05 24,360,038 -0.74(-2.07%)
May 11, 2021 34.83 35.82 34.71 35.79 20,517,268 +0.25(+0.70%)
May 10, 2021 36.11 36.34 35.48 35.54 25,914,930 -0.04(-0.11%)
May 07, 2021 35.53 35.73 35.19 35.58 29,467,048 +0.63(+1.80%)
May 06, 2021 34.14 35.26 34.12 34.95 35,033,328 +1.09(+3.23%)
May 05, 2021 33.74 33.94 33.41 33.86 20,144,510 +0.29(+0.85%)
May 04, 2021 33.91 34.54 33.26 33.57 20,210,110 -0.35(-1.04%)
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.