Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.33 31.18 30.29 30.90 30,643,886 +0.64(+2.11%)
Mar 30, 2021 30.42 30.66 30.09 30.27 26,756,394 -0.98(-3.13%)
Mar 29, 2021 30.90 31.31 30.51 31.24 14,478,326 +0.09(+0.27%)
Mar 26, 2021 30.57 31.18 30.57 31.16 16,762,590 +0.50(+1.64%)
Mar 25, 2021 30.71 30.92 30.34 30.66 16,923,226 -0.06(-0.19%)
Mar 24, 2021 31.05 31.16 30.69 30.71 15,056,927 -0.32(-1.04%)
Mar 23, 2021 31.55 31.63 30.93 31.04 18,749,618 -0.81(-2.54%)
Mar 22, 2021 31.91 32.29 31.84 31.84 15,699,225 -0.38(-1.18%)
Mar 19, 2021 32.08 32.25 31.82 32.22 18,711,176 +0.26(+0.80%)
Mar 18, 2021 31.86 32.45 31.82 31.97 19,827,314 -0.56(-1.72%)
Mar 17, 2021 31.63 32.79 31.38 32.53 26,024,474 +0.68(+2.15%)
Mar 16, 2021 32.02 32.06 31.69 31.84 17,871,256 -0.12(-0.39%)
Mar 15, 2021 31.60 32.06 31.51 31.97 22,575,988 +0.51(+1.63%)
Mar 12, 2021 30.64 31.50 30.50 31.45 20,729,910 +0.03(+0.09%)
Mar 11, 2021 31.06 31.45 30.92 31.43 22,957,954 +0.59(+1.91%)
Mar 10, 2021 30.74 31.03 30.50 30.84 15,274,693 +0.12(+0.40%)
Mar 09, 2021 30.87 31.27 30.52 30.71 28,236,368 +0.87(+2.90%)
Mar 08, 2021 30.00 30.24 29.66 29.85 17,226,518 -0.37(-1.23%)
Mar 05, 2021 29.86 30.31 29.38 30.22 28,402,992 +0.39(+1.31%)
Mar 04, 2021 29.75 30.51 29.29 29.83 39,734,636 +0.02(+0.06%)
Mar 03, 2021 29.89 30.05 29.13 29.81 35,867,472 -0.58(-1.91%)
Mar 02, 2021 29.51 30.63 29.45 30.39 29,237,034 +1.01(+3.43%)
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.