Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

30.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.54 20.54 20.54 0 +0.30(+1.48%)
Mar 28, 2018 20.43 20.46 20.14 20.24 61,432,072 -0.31(-1.50%)
Mar 27, 2018 20.65 20.81 20.51 20.55 53,851,204 -0.42(-2.01%)
Mar 26, 2018 20.84 21.03 20.80 20.97 47,552,140 +0.30(+1.45%)
Mar 23, 2018 20.61 20.89 20.51 20.67 79,376,424 +0.58(+2.88%)
Mar 22, 2018 20.31 20.41 20.08 20.09 36,700,320 -0.34(-1.65%)
Mar 21, 2018 20.06 20.57 19.98 20.42 82,553,408 +0.55(+2.77%)
Mar 20, 2018 19.92 20.00 19.77 19.87 43,707,520 -0.22(-1.12%)
Mar 19, 2018 20.00 20.14 19.83 20.10 32,222,076 +0.07(+0.37%)
Mar 16, 2018 20.03 20.11 19.85 20.02 22,348,632 -0.02(-0.09%)
Mar 15, 2018 20.15 20.23 20.00 20.04 32,665,788 -0.26(-1.29%)
Mar 14, 2018 20.26 20.38 20.22 20.30 17,882,306 +0.06(+0.28%)
Mar 13, 2018 20.35 20.45 20.15 20.25 18,552,110 -0.08(-0.41%)
Mar 12, 2018 20.05 20.35 19.95 20.33 34,857,560 +0.18(+0.88%)
Mar 09, 2018 20.11 20.34 20.01 20.15 25,048,072 -0.07(-0.37%)
Mar 08, 2018 20.23 20.27 20.03 20.23 19,900,646 +0.07(+0.37%)
Mar 07, 2018 20.09 20.15 45,083,344 -0.41(-2.00%)
Mar 06, 2018 20.50 20.79 20.46 20.56 57,166,560 +0.34(+1.66%)
Mar 05, 2018 20.03 20.23 19.91 20.23 41,116,892 +0.15(+0.74%)
Mar 02, 2018 20.34 20.45 20.06 20.08 27,727,566 -0.07(-0.37%)
Mar 01, 2018 19.73 20.22 19.56 20.15 63,323,124 +0.21(+1.03%)
Feb 28, 2018 20.13 20.20 19.95 19.95 35,360,612 -0.13(-0.65%)
Feb 27, 2018 20.53 20.53 19.94 20.08 74,274,248 -0.64(-3.11%)
Feb 26, 2018 20.63 20.79 20.56 20.72 32,283,554 +0.20(+0.96%)
Feb 23, 2018 20.32 20.55 20.25 20.53 26,524,164 +0.22(+1.10%)
Feb 22, 2018 20.29 20.30 28,950,416 -0.06(-0.28%)
Feb 21, 2018 20.61 20.98 20.35 20.36 42,888,132 -0.07(-0.37%)
Feb 20, 2018 20.76 20.84 20.40 20.43 51,257,948 -0.60(-2.84%)
Feb 16, 2018 21.03 21.03 21.03 0 -0.45(-2.09%)
Feb 15, 2018 21.55 21.55 21.24 21.48 38,690,812 -0.02(-0.09%)
Feb 14, 2018 20.56 21.63 20.49 21.50 102,225,584 +0.94(+4.59%)
Feb 13, 2018 20.55 20.64 20.40 20.55 23,207,812 +0.03(+0.14%)
Feb 12, 2018 20.15 20.70 20.02 20.53 75,823,976 +0.27(+1.34%)
Feb 09, 2018 20.23 20.26 19.47 20.26 108,917,736 +0.00(+0.00%)
Feb 08, 2018 20.37 20.57 20.23 20.26 54,787,128 -0.11(-0.55%)
Feb 07, 2018 20.55 20.73 20.30 20.37 55,106,700 -0.29(-1.40%)
Feb 06, 2018 21.01 21.04 20.54 20.66 73,229,392 -0.63(-2.94%)
Feb 05, 2018 21.49 21.50 21.00 21.28 56,888,064 -0.12(-0.57%)
Feb 02, 2018 21.84 21.85 21.29 21.41 81,091,792 -0.74(-3.33%)
Feb 01, 2018 22.02 22.11 21.91 22.14 35,611,148 -0.05(-0.21%)
Jan 31, 2018 22.12 22.27 21.69 22.19 50,282,732 +0.28(+1.28%)
Jan 30, 2018 22.24 22.29 21.80 21.91 40,348,604 -0.21(-0.97%)
Jan 29, 2018 22.55 22.56 22.02 22.12 63,863,848 -0.63(-2.75%)
Jan 26, 2018 22.70 22.82 22.61 22.75 33,649,648 +0.21(+0.91%)
Jan 25, 2018 23.11 23.23 22.41 22.55 65,841,620 -0.44(-1.91%)
Jan 24, 2018 22.90 23.21 22.88 22.98 57,189,712 +0.47(+2.07%)
Jan 23, 2018 22.05 22.58 21.85 22.52 41,517,116 +0.36(+1.64%)
Jan 22, 2018 22.19 22.26 21.99 22.15 20,622,304 +0.06(+0.25%)
Jan 19, 2018 22.22 22.27 22.09 22.10 24,352,702 +0.04(+0.17%)
Jan 18, 2018 22.40 22.49 22.01 22.06 41,945,216 -0.31(-1.38%)
Jan 17, 2018 22.62 22.88 22.35 22.37 44,866,164 -0.40(-1.76%)
Jan 16, 2018 22.46 22.83 22.43 22.77 42,433,452 +0.34(+1.50%)
Jan 12, 2018 22.43 22.43 22.43 0 +0.59(+2.69%)
Jan 11, 2018 21.74 21.88 21.74 21.84 25,229,722 +0.12(+0.56%)
Jan 10, 2018 21.63 21.72 31,007,468 +0.13(+0.61%)
Jan 09, 2018 21.67 21.74 21.46 21.59 43,226,220 -0.29(-1.32%)
Jan 08, 2018 22.03 22.06 21.75 21.88 35,706,184 -0.23(-1.06%)
Jan 05, 2018 22.03 22.16 21.95 22.12 23,295,864 -0.05(-0.21%)
Jan 04, 2018 22.00 22.18 21.85 22.16 33,497,294 +0.14(+0.64%)
Jan 03, 2018 22.22 22.24 21.71 22.02 48,988,728 -0.23(-1.05%)
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.