Indicators

Vaneck Gold Miners ETF (NY: GDX )

35.36 +1.20 (+3.51%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.21	21.35	21.08	21.19	32,785,502	-0.05(-0.22%)
Jul 28, 2017	21.02	21.26	20.96	21.23	43,333,148	+0.32(+1.51%)
Jul 27, 2017	21.30	21.31	20.82	20.92	54,766,716	-0.25(-1.18%)
Jul 26, 2017	20.53	21.37	20.51	21.17	68,845,112	+0.53(+2.56%)
Jul 25, 2017				20.64	36,907,332	+0.20(+1.00%)
Jul 24, 2017	20.83	20.83	20.36	20.44	49,245,688	-0.33(-1.61%)
Jul 21, 2017	20.85	20.88	20.65	20.77	23,462,860	+0.08(+0.40%)
Jul 20, 2017	20.53	20.78	20.53	20.69	27,245,748	+0.13(+0.63%)
Jul 19, 2017	20.53	20.65	20.40	20.56	29,655,694	+0.04(+0.18%)
Jul 18, 2017	20.60	20.64	20.50	20.52	33,301,900	+0.15(+0.73%)
Jul 17, 2017	20.43	20.55	20.37	20.37	30,648,002	+0.17(+0.83%)
Jul 14, 2017		20.40	20.21	20.21	51,201,972	+0.28(+1.40%)
Jul 13, 2017	20.17	20.28	19.91	19.93	45,385,780	-0.22(-1.10%)
Jul 12, 2017	20.33	20.45	20.11	20.15	42,948,636	+0.09(+0.46%)
Jul 11, 2017	19.95	20.15	19.71	20.06	38,029,308	+0.12(+0.60%)
Jul 10, 2017	19.49	20.07	19.45	19.94	57,166,424	+0.28(+1.41%)
Jul 07, 2017	19.79	19.85	19.46	19.66	61,827,952	-0.26(-1.30%)
Jul 06, 2017	20.09	20.11	19.87	19.92	42,160,884	-0.25(-1.24%)
Jul 05, 2017	19.88	20.22	19.83	20.17	63,346,808	+0.26(+1.30%)

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.