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 (%)
Dec 31, 2019 28.09 28.15 27.68 27.70 34,652,008 -0.19(-0.68%)
Dec 30, 2019 27.36 27.89 27.34 27.89 59,558,700 +0.58(+2.11%)
Dec 27, 2019 27.44 27.57 27.16 27.31 39,891,440 -0.20(-0.72%)
Dec 26, 2019 27.34 27.67 27.19 27.51 60,859,180 +0.40(+1.47%)
Dec 24, 2019 26.40 27.11 26.38 27.11 74,721,168 +0.84(+3.20%)
Dec 23, 2019 25.66 26.32 25.59 26.27 76,248,344 +0.79(+3.08%)
Dec 20, 2019 25.84 25.87 25.47 25.48 44,683,852 -0.33(-1.27%)
Dec 19, 2019 25.83 25.91 25.61 25.81 26,261,240 +0.03(+0.11%)
Dec 18, 2019 25.49 25.81 25.44 25.78 48,164,212 +0.27(+1.07%)
Dec 17, 2019 25.70 25.78 25.50 25.51 33,066,334 -0.22(-0.84%)
Dec 16, 2019 26.05 26.05 25.66 25.73 45,055,932 -0.31(-1.19%)
Dec 13, 2019 25.80 26.15 25.66 26.04 31,940,110 +0.06(+0.22%)
Dec 12, 2019 26.30 26.40 25.73 25.98 69,878,200 -0.05(-0.18%)
Dec 11, 2019 25.59 26.16 25.51 26.03 81,076,680 +0.54(+2.14%)
Dec 10, 2019 25.50 25.51 25.25 25.48 39,143,380 +0.20(+0.78%)
Dec 09, 2019 25.48 25.53 25.22 25.28 33,859,928 -0.05(-0.19%)
Dec 06, 2019 25.47 25.73 25.32 25.33 80,172,776 -0.61(-2.35%)
Dec 05, 2019 25.69 26.17 25.67 25.94 50,846,856 +0.13(+0.51%)
Dec 04, 2019 25.96 26.04 25.65 25.81 59,817,704 -0.27(-1.04%)
Dec 03, 2019 25.87 26.24 25.87 26.08 86,621,280 +0.56(+2.21%)
Dec 02, 2019 25.26 25.56 25.20 25.52 46,653,484 +0.08(+0.33%)
Nov 29, 2019 25.07 25.51 25.07 25.43 47,232,708 +0.39(+1.58%)
Nov 27, 2019 24.97 25.16 24.81 25.04 39,520,876 -0.11(-0.45%)
Nov 26, 2019 24.66 25.20 24.55 25.15 69,021,264 +0.54(+2.21%)
Nov 25, 2019 24.87 25.06 24.59 24.61 63,323,544 -0.53(-2.09%)
Nov 22, 2019 25.28 25.34 24.97 25.13 25,893,342 -0.06(-0.22%)
Nov 21, 2019 25.54 25.70 25.18 25.19 72,176,024 -0.49(-1.90%)
Nov 20, 2019 25.55 25.79 25.29 25.68 37,560,112 +0.10(+0.40%)
Nov 19, 2019 25.40 25.83 25.39 25.58 35,447,028 +0.03(+0.11%)
Nov 18, 2019 25.16 25.56 25.12 25.55 52,831,984 +0.43(+1.72%)
Nov 15, 2019 25.15 25.44 25.10 25.12 39,852,528 -0.24(-0.96%)
Nov 14, 2019 25.24 25.43 25.12 25.36 36,879,340 +0.23(+0.93%)
Nov 13, 2019 25.10 25.37 25.07 25.12 42,055,032 +0.15(+0.60%)
Nov 12, 2019 24.68 25.02 24.40 24.97 60,537,368 +0.33(+1.33%)
Nov 11, 2019 24.67 24.84 24.56 24.65 35,468,540 +0.01(+0.04%)
Nov 08, 2019 24.64 24.97 24.55 24.64 45,080,872 -0.24(-0.98%)
Nov 07, 2019 25.38 25.43 24.70 24.88 96,608,592 -0.76(-2.97%)
Nov 06, 2019 25.48 25.74 25.28 25.64 52,079,884 +0.31(+1.22%)
Nov 05, 2019 25.33 25.49 25.13 25.33 66,167,676 -0.52(-2.00%)
Nov 04, 2019 26.22 26.26 25.82 25.85 60,286,652 -0.46(-1.75%)
Nov 01, 2019 26.23 26.45 25.97 26.31 58,939,764 -0.13(-0.50%)
Oct 31, 2019 26.02 26.47 25.92 26.44 84,744,616 +0.66(+2.55%)
Oct 30, 2019 25.64 25.82 25.11 25.78 58,452,196 +0.23(+0.88%)
Oct 29, 2019 25.26 25.76 25.14 25.56 34,879,076 +0.14(+0.55%)
Oct 28, 2019 25.76 25.77 25.36 25.42 64,807,940 -0.64(-2.45%)
Oct 25, 2019 26.31 26.46 25.71 26.05 63,838,804 +0.21(+0.80%)
Oct 24, 2019 25.33 25.88 25.30 25.85 59,333,832 +0.67(+2.65%)
Oct 23, 2019 25.02 25.38 25.02 25.18 54,299,072 +0.25(+1.02%)
Oct 22, 2019 25.05 25.17 24.64 24.93 33,797,976 -0.04(-0.15%)
Oct 21, 2019 25.59 25.64 24.89 24.97 53,403,424 -0.51(-1.99%)
Oct 18, 2019 25.31 25.59 25.16 25.47 33,967,268 +0.04(+0.15%)
Oct 17, 2019 24.89 25.69 24.86 25.43 54,156,208 +0.35(+1.39%)
Oct 16, 2019 24.84 25.12 24.60 25.09 67,957,384 +0.49(+1.99%)
Oct 15, 2019 25.25 25.25 24.59 24.60 88,250,744 -0.83(-3.25%)
Oct 14, 2019 25.40 25.63 25.30 25.43 37,597,304 +0.09(+0.37%)
Oct 11, 2019 25.99 26.02 25.28 25.33 102,223,024 -1.01(-3.85%)
Oct 10, 2019 26.31 26.45 25.85 26.35 43,660,796 +0.00(+0.00%)
Oct 09, 2019 26.63 26.64 26.19 26.35 48,144,756 -0.29(-1.09%)
Oct 08, 2019 26.37 26.66 26.10 26.64 80,747,528 +0.73(+2.83%)
Oct 07, 2019 25.92 26.29 25.79 25.90 45,703,136 -0.27(-1.04%)
Oct 04, 2019 25.50 26.21 25.49 26.18 62,836,832 +0.58(+2.28%)
Oct 03, 2019 25.74 26.35 25.59 25.59 73,534,280 -0.15(-0.58%)
Oct 02, 2019 25.80 25.83 25.38 25.74 89,680,912 +0.46(+1.82%)
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.