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 (%)
Nov 30, 2018 17.83 17.92 17.56 17.84 34,126,120 -0.07(-0.42%)
Nov 29, 2018 18.16 18.24 17.90 17.91 30,913,268 -0.16(-0.88%)
Nov 28, 2018 17.54 18.20 17.50 18.07 53,075,368 +0.44(+2.49%)
Nov 27, 2018 18.02 18.02 17.49 17.63 54,762,248 -0.36(-2.03%)
Nov 26, 2018 18.13 18.38 17.96 17.99 25,249,446 -0.09(-0.52%)
Nov 23, 2018 18.34 18.44 18.00 18.09 32,478,150 -0.42(-2.27%)
Nov 21, 2018 18.51 18.51 18.51 0 +0.48(+2.64%)
Nov 20, 2018 18.23 18.23 17.72 18.03 36,226,120 -0.08(-0.46%)
Nov 19, 2018 18.08 18.37 18.06 18.12 42,771,640 +0.01(+0.05%)
Nov 16, 2018 18.10 18.22 18.02 18.11 49,395,592 +0.27(+1.52%)
Nov 15, 2018 17.65 17.87 17.57 17.84 42,436,712 +0.24(+1.38%)
Nov 14, 2018 17.16 17.83 17.14 17.59 71,437,208 +0.38(+2.23%)
Nov 13, 2018 17.47 17.50 17.06 17.21 40,038,712 -0.18(-1.02%)
Nov 12, 2018 17.56 17.65 17.37 17.39 40,992,812 -0.40(-2.26%)
Nov 09, 2018 17.69 17.86 17.55 17.79 51,565,876 -0.32(-1.75%)
Nov 08, 2018 17.91 18.19 17.89 18.11 39,375,244 +0.07(+0.36%)
Nov 07, 2018 18.24 18.27 18.00 18.04 24,159,400 -0.08(-0.46%)
Nov 06, 2018 18.30 18.37 18.04 18.13 27,875,930 -0.15(-0.82%)
Nov 05, 2018 18.15 18.50 18.07 18.27 31,680,062 -0.07(-0.36%)
Nov 02, 2018 18.21 18.36 18.09 18.34 41,507,136 +0.06(+0.31%)
Nov 01, 2018 17.98 18.38 17.94 18.28 68,055,344 +0.60(+3.38%)
Oct 31, 2018 17.60 17.70 17.42 17.69 58,906,540 -0.21(-1.15%)
Oct 30, 2018 17.72 17.99 17.58 17.89 36,218,036 +0.13(+0.74%)
Oct 29, 2018 17.78 18.15 17.58 17.76 41,836,768 -0.05(-0.26%)
Oct 26, 2018 17.87 18.29 17.76 17.81 79,755,696 +0.06(+0.32%)
Oct 25, 2018 18.59 18.62 17.64 17.75 91,586,336 -0.81(-4.38%)
Oct 24, 2018 18.78 18.91 18.50 18.56 41,211,136 -0.21(-1.14%)
Oct 23, 2018 19.02 19.16 18.62 18.78 55,124,352 +0.22(+1.21%)
Oct 22, 2018 18.59 18.67 18.39 18.56 32,141,018 -0.14(-0.75%)
Oct 19, 2018 18.86 18.94 18.66 18.70 35,275,856 +0.01(+0.05%)
Oct 18, 2018 18.55 19.01 18.48 18.69 43,445,748 +0.08(+0.45%)
Oct 17, 2018 18.68 18.90 18.47 18.60 46,660,604 -0.07(-0.40%)
Oct 16, 2018 18.90 18.99 18.46 18.68 43,852,168 -0.07(-0.35%)
Oct 15, 2018 18.70 19.05 18.62 18.74 68,660,112 +0.29(+1.57%)
Oct 12, 2018 18.45 18.58 18.00 18.45 68,481,608 -0.11(-0.60%)
Oct 11, 2018 17.78 18.68 17.60 18.56 144,244,160 +1.16(+6.66%)
Oct 10, 2018 17.13 17.48 16.96 17.41 61,605,076 +0.22(+1.30%)
Oct 09, 2018 17.36 17.41 17.09 17.18 41,938,432 -0.30(-1.71%)
Oct 08, 2018 17.15 17.50 17.00 17.48 54,173,020 +0.06(+0.32%)
Oct 05, 2018 17.58 17.66 17.36 17.42 34,303,900 -0.09(-0.53%)
Oct 04, 2018 17.67 17.74 17.37 17.52 46,013,192 -0.04(-0.21%)
Oct 03, 2018 17.85 17.97 17.52 17.56 51,190,404 -0.23(-1.31%)
Oct 02, 2018 17.59 17.83 17.51 17.79 75,301,176 +0.46(+2.64%)
Oct 01, 2018 17.23 17.40 17.22 17.33 32,346,228 +0.03(+0.16%)
Sep 28, 2018 17.28 17.46 17.26 17.30 38,882,504 +0.17(+0.98%)
Sep 27, 2018 17.02 17.27 16.95 17.14 45,120,124 -0.07(-0.43%)
Sep 26, 2018 17.49 17.59 17.18 17.21 83,833,384 -0.40(-2.28%)
Sep 25, 2018 17.74 17.85 17.53 17.61 37,133,456 +0.05(+0.27%)
Sep 24, 2018 17.66 17.85 17.52 17.56 49,027,296 +0.02(+0.11%)
Sep 21, 2018 17.35 17.69 17.28 17.55 47,079,960 -0.14(-0.79%)
Sep 20, 2018 17.70 17.85 17.44 17.69 48,748,880 +0.17(+0.96%)
Sep 19, 2018 17.32 17.71 17.29 17.52 53,651,192 +0.30(+1.74%)
Sep 18, 2018 17.10 17.25 17.01 17.22 43,504,816 +0.10(+0.60%)
Sep 17, 2018 16.95 17.21 16.82 17.12 48,341,036 +0.32(+1.89%)
Sep 14, 2018 16.89 17.00 16.74 16.80 30,874,922 -0.10(-0.61%)
Sep 13, 2018 17.18 17.21 16.76 16.90 45,959,680 -0.02(-0.11%)
Sep 12, 2018 16.40 17.09 16.28 16.92 85,974,520 +0.50(+3.07%)
Sep 11, 2018 16.29 16.46 16.14 16.42 36,914,272 -0.04(-0.23%)
Sep 10, 2018 16.71 16.76 16.42 16.45 39,220,228 -0.25(-1.51%)
Sep 07, 2018 16.58 16.83 16.43 16.71 45,460,996 +0.04(+0.22%)
Sep 06, 2018 16.77 16.97 16.60 16.67 47,108,408 -0.03(-0.17%)
Sep 05, 2018 16.96 16.98 16.62 16.70 39,722,400 -0.14(-0.83%)
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.