Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

30.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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 61,233,324 +0.24(+1.15%)
Mar 30, 2017 21.07 21.22 20.88 20.90 48,417,260 -0.33(-1.57%)
Mar 29, 2017 21.08 21.37 21.00 21.23 36,131,468 +0.09(+0.44%)
Mar 28, 2017 21.64 21.76 20.93 21.14 80,085,312 -0.57(-2.65%)
Mar 27, 2017 21.73 21.82 21.46 21.72 66,636,528 +0.47(+2.23%)
Mar 24, 2017 21.27 21.48 21.16 21.24 38,544,828 -0.10(-0.48%)
Mar 23, 2017 21.65 21.73 20.97 21.35 73,092,168 -0.20(-0.95%)
Mar 22, 2017 21.71 21.84 21.44 21.55 66,443,448 -0.01(-0.04%)
Mar 21, 2017 21.36 21.79 21.35 21.56 81,833,656 +0.30(+1.41%)
Mar 20, 2017 21.08 21.31 20.92 21.26 49,014,340 +0.25(+1.18%)
Mar 17, 2017 21.19 21.39 20.86 21.01 53,281,604 -0.09(-0.44%)
Mar 16, 2017 21.30 21.73 21.03 21.10 66,367,248 -0.19(-0.91%)
Mar 15, 2017 19.99 21.35 19.81 21.30 162,226,720 +1.52(+7.68%)
Mar 14, 2017 20.31 20.57 19.70 19.78 87,335,016 -0.61(-3.00%)
Mar 13, 2017 20.29 20.48 20.14 20.39 56,819,224 +0.25(+1.24%)
Mar 10, 2017 19.76 20.29 19.64 20.14 89,254,616 +0.55(+2.79%)
Mar 09, 2017 19.83 19.97 19.59 19.59 39,811,880 -0.19(-0.98%)
Mar 08, 2017 19.68 20.06 19.62 19.79 51,079,248 -0.15(-0.74%)
Mar 07, 2017 19.82 20.21 19.67 19.94 53,070,136 -0.12(-0.60%)
Mar 06, 2017 20.48 20.50 19.79 20.06 81,784,160 -0.52(-2.52%)
Mar 03, 2017 20.14 20.83 19.99 20.58 88,546,832 +0.25(+1.23%)
Mar 02, 2017 20.84 21.03 20.24 20.33 110,394,504 -0.97(-4.57%)
Mar 01, 2017 20.81 21.47 20.64 21.30 69,138,160 +0.12(+0.57%)
Feb 28, 2017 21.54 21.71 20.98 21.18 89,721,936 +0.01(+0.04%)
Feb 27, 2017 22.34 22.78 21.07 21.17 121,321,832 -1.20(-5.35%)
Feb 24, 2017 22.90 22.91 22.29 22.36 53,664,816 -0.22(-0.98%)
Feb 23, 2017 22.92 23.04 22.57 22.59 48,915,444 +0.04(+0.16%)
Feb 22, 2017 22.69 22.80 22.08 22.55 85,198,152 -0.27(-1.18%)
Feb 21, 2017 22.69 22.95 22.36 22.82 54,167,876 -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 50,500,492 +0.25(+1.08%)
Feb 15, 2017 22.80 23.14 22.71 23.11 31,179,728 +0.01(+0.04%)
Feb 14, 2017 23.42 23.47 22.81 23.10 61,338,672 -0.03(-0.12%)
Feb 13, 2017 23.17 23.31 23.04 23.12 53,616,720 -0.32(-1.34%)
Feb 10, 2017 22.87 23.50 22.80 23.44 70,558,112 +0.35(+1.53%)
Feb 09, 2017 23.70 23.75 23.02 23.09 86,831,728 -0.61(-2.58%)
Feb 08, 2017 23.69 23.83 23.42 23.70 44,527,864 +0.26(+1.11%)
Feb 07, 2017 23.29 23.70 23.20 23.44 62,812,436 -0.10(-0.43%)
Feb 06, 2017 23.08 23.56 22.82 23.54 80,397,768 +0.83(+3.67%)
Feb 03, 2017 22.60 22.85 22.49 22.71 35,659,320 +0.11(+0.49%)
Feb 02, 2017 22.62 22.75 22.44 22.60 61,287,028 +0.49(+2.22%)
Feb 01, 2017 21.84 23.16 21.73 22.11 60,795,544 -0.07(-0.33%)
Jan 31, 2017 21.99 22.18 21.94 22.18 100,255,696 +0.72(+3.37%)
Jan 30, 2017 21.62 21.85 21.41 21.46 38,039,892 -0.06(-0.30%)
Jan 27, 2017 21.21 21.57 21.21 21.52 52,885,540 +0.32(+1.53%)
Jan 26, 2017 21.25 21.44 21.11 21.20 73,746,480 -0.56(-2.56%)
Jan 25, 2017 21.65 21.78 21.42 21.75 69,776,600 -0.33(-1.51%)
Jan 24, 2017 22.01 22.48 21.86 22.09 84,606,480 +0.02(+0.08%)
Jan 23, 2017 21.65 22.08 21.55 22.07 94,788,232 +0.64(+2.98%)
Jan 20, 2017 21.23 21.74 21.06 21.43 60,649,452 +0.22(+1.05%)
Jan 19, 2017 21.09 21.38 20.90 21.21 65,022,296 -0.12(-0.57%)
Jan 18, 2017 21.64 21.83 21.05 21.33 80,905,368 -0.32(-1.50%)
Jan 17, 2017 21.76 21.84 21.47 21.65 101,657,864 +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 20.97 72,399,496 +0.05(+0.22%)
Jan 11, 2017 20.75 21.18 20.30 20.92 81,373,456 -0.05(-0.22%)
Jan 10, 2017 21.02 21.28 20.65 20.97 75,354,256 +0.15(+0.71%)
Jan 09, 2017 21.24 21.26 20.69 20.82 65,974,208 +0.06(+0.31%)
Jan 06, 2017 21.02 21.40 20.41 20.75 133,625,472 -0.75(-3.49%)
Jan 05, 2017 20.72 21.64 20.71 21.50 145,754,976 +1.19(+5.84%)
Jan 04, 2017 20.39 20.40 19.98 20.32 62,109,032 +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.