Chronicle Journal: Finance

Gold Miners Vaneck ETF (NY: GDX )

34.12 USD +0.08 (+0.24%)
Streaming Delayed Price Updated: 5:23 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 33.75 34.24 33.67 34.04 31,203,600 +0.62(+1.86%)
Nov 24, 2020 33.38 33.90 33.25 33.42 41,019,811 -0.94(-2.74%)
Nov 23, 2020 35.53 35.57 34.34 34.36 33,840,372 -1.54(-4.29%)
Nov 20, 2020 35.96 36.36 35.66 35.90 25,259,600 +0.38(+1.07%)
Nov 19, 2020 35.37 35.83 35.20 35.52 25,895,865 -0.30(-0.84%)
Nov 18, 2020 36.94 36.97 35.81 35.82 26,871,991 -1.12(-3.03%)
Nov 17, 2020 37.41 37.65 36.94 36.94 20,708,633 -0.82(-2.17%)
Nov 16, 2020 37.86 38.24 37.45 37.76 17,124,958 -0.25(-0.66%)
Nov 13, 2020 38.34 38.35 37.83 38.01 19,270,900 +0.52(+1.39%)
Nov 12, 2020 37.50 38.08 37.39 37.49 21,185,973 +0.34(+0.92%)
Nov 11, 2020 37.07 37.26 36.73 37.15 22,347,150 -0.41(-1.09%)
Nov 10, 2020 39.03 39.06 37.52 37.56 33,293,638 -1.32(-3.40%)
Nov 09, 2020 39.41 39.42 38.03 38.88 43,489,458 -2.54(-6.13%)
Nov 06, 2020 41.64 41.81 40.99 41.42 21,921,398 +0.20(+0.49%)
Nov 05, 2020 39.88 41.51 39.87 41.22 51,768,894 +2.75(+7.15%)
Nov 04, 2020 39.42 39.53 38.40 38.47 24,965,499 -0.90(-2.29%)
Nov 03, 2020 39.10 39.63 38.83 39.37 20,361,875 +0.74(+1.92%)
Nov 02, 2020 38.09 38.69 37.67 38.63 27,174,300 +1.14(+3.04%)
Oct 30, 2020 37.33 37.57 36.49 37.49 27,663,900 +0.54(+1.46%)
Oct 29, 2020 36.06 37.28 36.01 36.95 22,323,772 +0.43(+1.18%)
Oct 28, 2020 37.72 37.88 36.34 36.52 38,815,241 -2.31(-5.95%)
Oct 27, 2020 38.27 38.86 38.09 38.83 14,634,646 +0.62(+1.62%)
Oct 26, 2020 38.52 39.16 38.17 38.21 17,874,324 -0.61(-1.57%)
Oct 23, 2020 39.15 39.17 38.47 38.82 14,497,600 -0.37(-0.94%)
Oct 22, 2020 39.34 39.44 38.59 39.19 19,748,562 -0.73(-1.83%)
Oct 21, 2020 39.76 40.41 39.68 39.92 18,083,644 +0.46(+1.17%)
Oct 20, 2020 39.29 39.71 38.97 39.46 15,664,550 +0.30(+0.77%)
Oct 19, 2020 40.32 40.33 39.14 39.16 15,288,783 -0.67(-1.68%)
Oct 16, 2020 40.41 40.52 39.83 39.83 13,554,700 -0.47(-1.17%)
Oct 15, 2020 40.19 40.67 39.99 40.30 18,514,916 -0.66(-1.61%)
Oct 14, 2020 40.76 41.34 40.52 40.96 19,353,578 +0.75(+1.87%)
Oct 13, 2020 40.10 40.50 39.46 40.21 20,004,303 -0.46(-1.13%)
Oct 12, 2020 40.68 41.01 40.35 40.67 14,005,706 -0.11(-0.27%)
Oct 09, 2020 39.91 40.79 39.83 40.78 29,936,400 +1.81(+4.64%)
Oct 08, 2020 38.73 39.17 38.48 38.97 18,444,497 +0.62(+1.62%)
Oct 07, 2020 38.50 38.81 38.15 38.35 22,046,112 +0.24(+0.63%)
Oct 06, 2020 39.87 40.06 38.07 38.11 26,679,106 -1.48(-3.74%)
Oct 05, 2020 39.17 39.98 39.07 39.59 19,577,183 +0.62(+1.59%)
Oct 02, 2020 39.11 39.57 38.76 38.97 16,693,900 -0.60(-1.52%)
Oct 01, 2020 39.55 39.94 39.16 39.57 21,843,014 +0.41(+1.05%)
Sep 30, 2020 39.10 39.52 38.56 39.16 17,567,272 -0.21(-0.53%)
Sep 29, 2020 39.07 39.62 38.94 39.37 16,829,911 +0.50(+1.29%)
Sep 28, 2020 38.92 39.16 38.37 38.87 17,357,937 +0.45(+1.17%)
Sep 25, 2020 38.20 38.66 37.79 38.42 15,107,500 -0.27(-0.70%)
Sep 24, 2020 37.20 38.91 37.08 38.69 35,425,444 +1.06(+2.82%)
Sep 23, 2020 39.36 39.38 37.35 37.63 52,960,130 -2.39(-5.97%)
Sep 22, 2020 40.06 40.31 39.42 40.02 21,516,627 +0.18(+0.45%)
Sep 21, 2020 40.21 40.79 39.37 39.84 30,692,537 -1.52(-3.68%)
Sep 18, 2020 42.23 42.54 41.34 41.36 24,531,200 -0.74(-1.76%)
Sep 17, 2020 41.81 42.32 41.37 42.10 21,278,523 -0.75(-1.75%)
Sep 16, 2020 43.48 43.48 42.60 42.85 21,642,608 +0.06(+0.14%)
Sep 15, 2020 43.28 43.60 42.52 42.79 21,074,480 +0.00(+0.00%)
Sep 14, 2020 41.85 42.84 41.78 42.79 24,201,761 +1.63(+3.96%)
Sep 11, 2020 41.87 42.33 40.91 41.16 19,360,800 -0.42(-1.01%)
Sep 10, 2020 42.76 42.89 41.44 41.58 24,773,520 -0.76(-1.79%)
Sep 09, 2020 40.98 42.45 40.98 42.34 30,366,004 +1.76(+4.34%)
Sep 08, 2020 39.69 41.37 39.29 40.58 23,891,487 -0.28(-0.69%)
Sep 04, 2020 40.96 41.14 39.47 40.86 31,759,900 -0.43(-1.04%)
Sep 03, 2020 41.41 41.76 40.22 41.29 23,524,753 -0.47(-1.13%)
Sep 02, 2020 41.23 41.80 40.41 41.76 21,577,096 +0.09(+0.22%)
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.