Chronicle Journal: Finance

Gold Miners Vaneck ETF (NY: GDX )

36.03 USD +0.32 (+0.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.65 23.11 22.55 22.81 56,753,518 +0.26(+1.15%)
Mar 30, 2017 22.73 22.89 22.53 22.55 44,875,073 -0.36(-1.57%)
Mar 29, 2017 22.74 23.06 22.66 22.91 33,488,106 +0.10(+0.44%)
Mar 28, 2017 23.35 23.48 22.58 22.81 74,226,302 -0.62(-2.65%)
Mar 27, 2017 23.44 23.54 23.15 23.43 61,761,429 +0.51(+2.23%)
Mar 24, 2017 22.95 23.18 22.83 22.92 35,724,906 -0.11(-0.48%)
Mar 23, 2017 23.36 23.45 22.63 23.03 67,744,775 -0.22(-0.95%)
Mar 22, 2017 23.42 23.56 23.13 23.25 61,582,473 -0.01(-0.04%)
Mar 21, 2017 23.05 23.50 23.03 23.26 75,846,746 +0.32(+1.41%)
Mar 20, 2017 22.74 23.00 22.58 22.94 45,428,474 +0.27(+1.18%)
Mar 17, 2017 22.86 23.08 22.51 22.67 49,383,545 -0.10(-0.44%)
Mar 16, 2017 22.98 23.45 22.69 22.77 61,511,848 -0.21(-0.91%)
Mar 15, 2017 21.57 23.04 21.37 22.98 150,358,283 +1.64(+7.69%)
Mar 14, 2017 21.91 22.19 21.26 21.34 80,945,627 -0.66(-3.00%)
Mar 13, 2017 21.89 22.10 21.73 22.00 52,662,351 +0.27(+1.24%)
Mar 10, 2017 21.32 21.89 21.19 21.73 82,724,788 +0.59(+2.79%)
Mar 09, 2017 21.39 21.55 21.14 21.14 36,899,261 -0.21(-0.98%)
Mar 08, 2017 21.23 21.64 21.17 21.35 47,342,313 -0.16(-0.74%)
Mar 07, 2017 21.38 21.80 21.22 21.51 49,187,547 -0.13(-0.60%)
Mar 06, 2017 22.10 22.12 21.35 21.64 75,800,864 -0.56(-2.52%)
Mar 03, 2017 21.73 22.47 21.57 22.20 82,068,784 +0.27(+1.23%)
Mar 02, 2017 22.49 22.68 21.83 21.93 102,318,085 -1.05(-4.57%)
Mar 01, 2017 22.45 23.17 22.27 22.98 64,080,043 +0.13(+0.57%)
Feb 28, 2017 23.24 23.42 22.64 22.85 83,157,918 +0.01(+0.04%)
Feb 27, 2017 24.10 24.58 22.73 22.84 112,445,979 -1.29(-5.35%)
Feb 24, 2017 24.71 24.72 24.05 24.13 49,738,718 -0.24(-0.98%)
Feb 23, 2017 24.73 24.86 24.35 24.37 45,336,812 +0.04(+0.16%)
Feb 22, 2017 24.48 24.60 23.82 24.33 78,965,091 -0.29(-1.18%)
Feb 21, 2017 24.48 24.76 24.12 24.62 50,204,978 -0.17(-0.69%)
Feb 17, 2017 24.79 24.79 24.79 0 -0.41(-1.63%)
Feb 16, 2017 25.07 25.33 24.98 25.20 46,805,897 +0.27(+1.08%)
Feb 15, 2017 24.60 24.97 24.50 24.93 28,898,631 +0.01(+0.04%)
Feb 14, 2017 25.27 25.33 24.61 24.92 56,851,160 -0.03(-0.12%)
Feb 13, 2017 25.00 25.15 24.86 24.95 49,694,142 -0.34(-1.34%)
Feb 10, 2017 24.67 25.35 24.60 25.29 65,396,107 +0.38(+1.53%)
Feb 09, 2017 25.57 25.62 24.84 24.91 80,479,154 -0.66(-2.58%)
Feb 08, 2017 25.56 25.71 25.27 25.57 41,270,222 +0.28(+1.11%)
Feb 07, 2017 25.13 25.57 25.03 25.29 58,217,104 -0.11(-0.43%)
Feb 06, 2017 24.90 25.42 24.62 25.40 74,515,907 +0.90(+3.67%)
Feb 03, 2017 24.38 24.65 24.27 24.50 33,050,498 +0.12(+0.49%)
Feb 02, 2017 24.41 24.55 24.21 24.38 56,803,295 +0.53(+2.22%)
Feb 01, 2017 23.56 24.99 23.45 23.85 56,347,768 -0.08(-0.33%)
Jan 31, 2017 23.73 23.93 23.67 23.93 92,921,033 +0.78(+3.37%)
Jan 30, 2017 23.33 23.58 23.09 23.15 35,256,907 -0.07(-0.30%)
Jan 27, 2017 22.88 23.27 22.88 23.22 49,016,456 +0.35(+1.53%)
Jan 26, 2017 22.93 23.13 22.78 22.87 68,351,218 -0.60(-2.56%)
Jan 25, 2017 23.36 23.50 23.11 23.47 64,671,774 -0.36(-1.51%)
Jan 24, 2017 23.75 24.25 23.59 23.83 78,416,700 +0.02(+0.08%)
Jan 23, 2017 23.36 23.82 23.25 23.81 87,853,566 +0.69(+2.98%)
Jan 20, 2017 22.91 23.46 22.72 23.12 56,212,363 +0.24(+1.05%)
Jan 19, 2017 22.75 23.07 22.55 22.88 60,265,291 -0.13(-0.56%)
Jan 18, 2017 23.35 23.55 22.71 23.01 74,986,367 -0.35(-1.50%)
Jan 17, 2017 23.48 23.56 23.17 23.36 94,220,614 +0.62(+2.73%)
Jan 13, 2017 22.74 22.74 22.74 0 +0.12(+0.53%)
Jan 12, 2017 23.05 23.25 22.38 22.62 67,102,776 +0.05(+0.22%)
Jan 11, 2017 22.39 22.85 21.90 22.57 75,420,212 -0.05(-0.22%)
Jan 10, 2017 22.68 22.96 22.27 22.62 69,841,367 +0.16(+0.71%)
Jan 09, 2017 22.92 22.94 22.32 22.46 61,147,564 +0.07(+0.31%)
Jan 06, 2017 22.68 23.09 22.02 22.39 123,849,487 -0.81(-3.49%)
Jan 05, 2017 22.36 23.35 22.35 23.20 135,091,602 +1.28(+5.84%)
Jan 04, 2017 22.00 22.01 21.56 21.92 57,565,162 +0.16(+0.74%)
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.