Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.99 21.42 20.90 21.14 61,234,404 +0.24(+1.15%)
Mar 30, 2017 21.07 21.21 20.88 20.90 48,418,112 -0.33(-1.57%)
Mar 29, 2017 21.08 21.37 21.00 21.23 36,132,104 +0.09(+0.44%)
Mar 28, 2017 21.64 21.76 20.93 21.14 80,086,720 -0.57(-2.65%)
Mar 27, 2017 21.72 21.82 21.46 21.72 66,637,704 +0.47(+2.23%)
Mar 24, 2017 21.27 21.48 21.16 21.24 38,545,508 -0.10(-0.48%)
Mar 23, 2017 21.65 21.73 20.97 21.34 73,093,456 -0.20(-0.95%)
Mar 22, 2017 21.71 21.84 21.44 21.55 66,444,616 -0.01(-0.04%)
Mar 21, 2017 21.36 21.79 21.34 21.56 81,835,104 +0.30(+1.41%)
Mar 20, 2017 21.08 21.31 20.92 21.26 49,015,204 +0.25(+1.18%)
Mar 17, 2017 21.19 21.39 20.86 21.01 53,282,544 -0.09(-0.44%)
Mar 16, 2017 21.30 21.73 21.03 21.10 66,368,416 -0.19(-0.91%)
Mar 15, 2017 19.99 21.35 19.81 21.30 162,229,584 +1.52(+7.69%)
Mar 14, 2017 20.31 20.57 19.70 19.78 87,336,552 -0.61(-3.00%)
Mar 13, 2017 20.29 20.48 20.14 20.39 56,820,224 +0.25(+1.24%)
Mar 10, 2017 19.76 20.29 19.64 20.14 89,256,184 +0.55(+2.79%)
Mar 09, 2017 19.82 19.97 19.59 19.59 39,812,580 -0.19(-0.98%)
Mar 08, 2017 19.68 20.06 19.62 19.79 51,080,148 -0.15(-0.74%)
Mar 07, 2017 19.82 20.20 19.67 19.94 53,071,072 -0.12(-0.60%)
Mar 06, 2017 20.48 20.50 19.79 20.06 81,785,600 -0.52(-2.52%)
Mar 03, 2017 20.14 20.83 19.99 20.58 88,548,392 +0.25(+1.23%)
Mar 02, 2017 20.84 21.02 20.24 20.33 110,396,448 -0.97(-4.57%)
Mar 01, 2017 20.81 21.47 20.64 21.30 69,139,384 +0.12(+0.57%)
Feb 28, 2017 21.54 21.71 20.98 21.18 89,723,520 +0.01(+0.04%)
Feb 27, 2017 22.34 22.78 21.07 21.17 121,323,968 -1.20(-5.35%)
Feb 24, 2017 22.90 22.91 22.29 22.36 53,665,760 -0.22(-0.98%)
Feb 23, 2017 22.92 23.04 22.57 22.59 48,916,308 +0.04(+0.16%)
Feb 22, 2017 22.69 22.80 22.08 22.55 85,199,648 -0.27(-1.18%)
Feb 21, 2017 22.69 22.95 22.36 22.82 54,168,828 -0.16(-0.69%)
Feb 17, 2017 22.98 22.98 22.98 0 -0.38(-1.63%)
Feb 16, 2017 23.24 23.48 23.15 23.36 50,501,380 +0.25(+1.08%)
Feb 15, 2017 22.80 23.14 22.71 23.11 31,180,278 +0.01(+0.04%)
Feb 14, 2017 23.42 23.47 22.81 23.10 61,339,752 -0.03(-0.12%)
Feb 13, 2017 23.17 23.31 23.04 23.12 53,617,664 -0.32(-1.34%)
Feb 10, 2017 22.86 23.50 22.80 23.44 70,559,352 +0.35(+1.53%)
Feb 09, 2017 23.70 23.75 23.02 23.09 86,833,256 -0.61(-2.58%)
Feb 08, 2017 23.69 23.83 23.42 23.70 44,528,648 +0.26(+1.11%)
Feb 07, 2017 23.29 23.70 23.20 23.44 62,813,540 -0.10(-0.43%)
Feb 06, 2017 23.08 23.56 22.82 23.54 80,399,184 +0.83(+3.67%)
Feb 03, 2017 22.60 22.85 22.49 22.71 35,659,948 +0.11(+0.49%)
Feb 02, 2017 22.62 22.75 22.44 22.60 61,288,108 +0.49(+2.22%)
Feb 01, 2017 21.84 23.16 21.73 22.10 60,796,616 -0.07(-0.33%)
Jan 31, 2017 21.99 22.18 21.94 22.18 100,257,464 +0.72(+3.37%)
Jan 30, 2017 21.62 21.85 21.41 21.46 38,040,560 -0.06(-0.30%)
Jan 27, 2017 21.21 21.57 21.21 21.52 52,886,472 +0.32(+1.53%)
Jan 26, 2017 21.25 21.44 21.11 21.20 73,747,776 -0.56(-2.56%)
Jan 25, 2017 21.65 21.78 21.42 21.75 69,777,832 -0.33(-1.51%)
Jan 24, 2017 22.01 22.48 21.86 22.09 84,607,968 +0.02(+0.08%)
Jan 23, 2017 21.65 22.08 21.55 22.07 94,789,904 +0.64(+2.98%)
Jan 20, 2017 21.23 21.74 21.06 21.43 60,650,520 +0.22(+1.05%)
Jan 19, 2017 21.09 21.38 20.90 21.21 65,023,440 -0.12(-0.57%)
Jan 18, 2017 21.64 21.83 21.05 21.33 80,906,800 -0.32(-1.50%)
Jan 17, 2017 21.76 21.84 21.47 21.65 101,659,656 +0.57(+2.73%)
Jan 13, 2017 21.08 21.08 21.08 0 +0.11(+0.53%)
Jan 12, 2017 21.36 21.55 20.74 20.96 72,400,768 +0.05(+0.22%)
Jan 11, 2017 20.75 21.18 20.30 20.92 81,374,888 -0.05(-0.22%)
Jan 10, 2017 21.02 21.28 20.64 20.96 75,355,584 +0.15(+0.71%)
Jan 09, 2017 21.24 21.26 20.69 20.82 65,975,372 +0.06(+0.31%)
Jan 06, 2017 21.02 21.40 20.41 20.75 133,627,824 -0.75(-3.49%)
Jan 05, 2017 20.72 21.64 20.71 21.50 145,757,536 +1.19(+5.84%)
Jan 04, 2017 20.39 20.40 19.98 20.32 62,110,124 +0.15(+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.