Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.24 21.27 21.03 21.06 37,511,372 +0.01(+0.04%)
Mar 28, 2019 21.27 21.35 20.96 21.05 71,159,400 -0.56(-2.61%)
Mar 27, 2019 21.82 21.93 21.59 21.61 36,704,900 -0.32(-1.46%)
Mar 26, 2019 21.63 21.96 21.58 21.93 44,038,116 +0.08(+0.39%)
Mar 25, 2019 21.48 21.92 21.46 21.85 62,073,136 +0.45(+2.11%)
Mar 22, 2019 21.24 21.48 21.16 21.40 44,408,704 +0.03(+0.13%)
Mar 21, 2019 21.32 21.40 20.98 21.37 43,955,984 +0.11(+0.53%)
Mar 20, 2019 20.85 21.35 20.50 21.26 62,261,808 +0.47(+2.26%)
Mar 19, 2019 20.96 21.02 20.78 20.79 36,338,632 +0.08(+0.36%)
Mar 18, 2019 21.04 21.08 20.68 20.71 33,895,696 -0.23(-1.12%)
Mar 15, 2019 21.04 21.21 20.81 20.95 45,027,488 +0.05(+0.22%)
Mar 14, 2019 21.04 21.13 20.83 20.90 45,766,788 -0.57(-2.67%)
Mar 13, 2019 21.42 21.57 21.25 21.47 34,035,188 +0.17(+0.79%)
Mar 12, 2019 21.05 21.35 20.98 21.30 51,998,132 +0.37(+1.75%)
Mar 11, 2019 21.04 21.14 20.65 20.94 40,836,492 -0.08(-0.36%)
Mar 08, 2019 20.86 21.04 20.60 21.01 63,735,692 +0.54(+2.66%)
Mar 07, 2019 20.21 20.56 20.19 20.47 44,183,352 +0.25(+1.25%)
Mar 06, 2019 20.58 20.61 20.17 20.21 58,867,668 -0.42(-2.05%)
Mar 05, 2019 20.45 20.64 20.36 20.64 32,380,606 +0.11(+0.55%)
Mar 04, 2019 20.25 20.53 20.10 20.52 58,545,864 +0.14(+0.69%)
Mar 01, 2019 20.72 20.96 20.37 20.38 84,022,480 -0.51(-2.43%)
Feb 28, 2019 21.00 21.00 20.81 20.89 34,868,452 -0.10(-0.49%)
Feb 27, 2019 21.23 21.29 20.85 20.99 52,184,284 -0.36(-1.67%)
Feb 26, 2019 21.39 21.43 21.00 21.35 38,584,820 -0.04(-0.18%)
Feb 25, 2019 21.63 21.69 21.38 21.39 50,101,072 -0.27(-1.26%)
Feb 22, 2019 21.72 21.94 21.58 21.66 44,371,656 +0.08(+0.35%)
Feb 21, 2019 21.71 21.80 21.55 21.58 57,970,096 -0.36(-1.63%)
Feb 20, 2019 21.89 22.26 21.73 21.94 66,471,588 +0.21(+0.95%)
Feb 19, 2019 21.33 21.85 21.25 21.73 96,119,816 +0.67(+3.17%)
Feb 15, 2019 20.92 21.08 20.68 21.07 39,930,720 +0.27(+1.31%)
Feb 14, 2019 20.63 20.83 20.51 20.80 35,921,228 +0.21(+1.00%)
Feb 13, 2019 20.66 20.93 20.58 20.59 52,606,764 -0.12(-0.59%)
Feb 12, 2019 20.88 20.92 20.62 20.71 24,991,146 -0.03(-0.14%)
Feb 11, 2019 20.77 20.96 20.72 20.74 40,932,964 -0.24(-1.16%)
Feb 08, 2019 20.73 21.09 20.73 20.98 52,131,684 +0.29(+1.41%)
Feb 07, 2019 20.86 20.99 20.63 20.69 38,356,532 -0.18(-0.86%)
Feb 06, 2019 21.00 21.23 20.86 20.87 53,058,896 -0.37(-1.72%)
Feb 05, 2019 21.12 21.24 20.87 21.24 35,690,624 +0.11(+0.53%)
Feb 04, 2019 20.84 21.14 20.81 21.12 57,446,288 -0.08(-0.35%)
Feb 01, 2019 21.16 21.28 20.85 21.20 45,480,608 -0.11(-0.53%)
Jan 31, 2019 21.06 21.31 20.94 21.31 64,709,780 +0.48(+2.30%)
Jan 30, 2019 20.53 21.18 20.43 20.83 69,217,512 +0.20(+0.96%)
Jan 29, 2019 20.33 20.64 20.18 20.64 65,039,456 +0.49(+2.42%)
Jan 28, 2019 19.89 20.18 19.88 20.15 41,511,416 +0.25(+1.27%)
Jan 25, 2019 19.55 19.94 19.54 19.89 56,313,268 +0.64(+3.32%)
Jan 24, 2019 19.13 19.34 19.11 19.25 40,291,328 +0.01(+0.05%)
Jan 23, 2019 19.09 19.36 19.00 19.25 24,158,794 +0.04(+0.20%)
Jan 22, 2019 19.12 19.26 18.99 19.21 36,855,136 +0.13(+0.69%)
Jan 18, 2019 19.21 19.39 19.01 19.08 53,846,436 -0.33(-1.69%)
Jan 17, 2019 19.32 19.50 19.26 19.41 26,917,992 +0.06(+0.29%)
Jan 16, 2019 19.32 19.52 19.25 19.35 23,452,590 -0.01(-0.05%)
Jan 15, 2019 19.72 19.78 19.18 19.36 48,010,844 -0.30(-1.53%)
Jan 14, 2019 19.84 19.98 19.58 19.66 36,778,128 -0.14(-0.71%)
Jan 11, 2019 19.78 19.96 19.73 19.80 35,086,596 +0.08(+0.38%)
Jan 10, 2019 19.95 20.05 19.68 19.72 40,640,056 -0.30(-1.50%)
Jan 09, 2019 19.75 20.11 19.73 20.03 58,928,824 +0.25(+1.28%)
Jan 08, 2019 19.58 19.79 19.43 19.77 38,657,008 +0.01(+0.05%)
Jan 07, 2019 20.18 20.22 19.71 19.76 43,894,276 -0.24(-1.22%)
Jan 04, 2019 19.85 20.10 19.73 20.01 64,153,680 -0.17(-0.84%)
Jan 03, 2019 20.01 20.23 19.85 20.18 55,951,860 +0.40(+2.04%)
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.