Chronicle Journal: Finance

Gold Miners Vaneck ETF (NY: GDX )

37.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.90 32.79 31.86 32.50 29,137,541 +0.67(+2.10%)
Mar 30, 2021 31.99 32.24 31.65 31.83 25,441,145 -1.03(-3.13%)
Mar 29, 2021 32.50 32.93 32.09 32.86 13,766,622 +0.09(+0.27%)
Mar 26, 2021 32.15 32.79 32.15 32.77 15,938,600 +0.53(+1.64%)
Mar 25, 2021 32.30 32.52 31.91 32.24 16,091,340 -0.06(-0.19%)
Mar 24, 2021 32.65 32.77 32.28 32.30 14,316,781 -0.34(-1.04%)
Mar 23, 2021 33.18 33.26 32.53 32.64 17,827,952 -0.85(-2.54%)
Mar 22, 2021 33.56 33.96 33.49 33.49 14,927,506 -0.40(-1.18%)
Mar 19, 2021 33.74 33.92 33.46 33.89 17,791,400 +0.27(+0.80%)
Mar 18, 2021 33.51 34.13 33.46 33.62 18,852,672 -0.59(-1.72%)
Mar 17, 2021 33.26 34.48 33.00 34.21 24,745,202 +0.72(+2.15%)
Mar 16, 2021 33.68 33.72 33.33 33.49 16,992,769 -0.13(-0.39%)
Mar 15, 2021 33.23 33.72 33.14 33.62 21,466,232 +0.54(+1.63%)
Mar 12, 2021 32.22 33.13 32.08 33.08 19,710,900 +0.03(+0.09%)
Mar 11, 2021 32.67 33.08 32.52 33.05 21,829,422 +0.62(+1.91%)
Mar 10, 2021 32.33 32.63 32.08 32.43 14,523,843 +0.13(+0.40%)
Mar 09, 2021 32.47 32.89 32.10 32.30 26,848,369 +0.91(+2.90%)
Mar 08, 2021 31.55 31.80 31.19 31.39 16,379,723 -0.39(-1.23%)
Mar 05, 2021 31.40 31.88 30.90 31.78 27,006,800 +0.41(+1.31%)
Mar 04, 2021 31.29 32.09 30.80 31.37 37,781,419 +0.02(+0.06%)
Mar 03, 2021 31.44 31.60 30.64 31.35 34,104,350 -0.61(-1.91%)
Mar 02, 2021 31.04 32.21 30.97 31.96 27,799,845 +1.06(+3.43%)
Mar 01, 2021 31.52 31.72 30.72 30.90 25,836,639 -0.23(-0.74%)
Feb 26, 2021 31.97 32.16 30.89 31.13 39,888,700 -1.20(-3.71%)
Feb 25, 2021 33.01 33.63 32.20 32.33 36,422,816 -1.37(-4.07%)
Feb 24, 2021 32.87 33.90 32.65 33.70 18,763,613 +0.26(+0.78%)
Feb 23, 2021 33.80 33.87 32.81 33.44 25,660,883 -0.77(-2.25%)
Feb 22, 2021 33.25 34.35 33.07 34.21 27,938,289 +1.47(+4.49%)
Feb 19, 2021 33.09 33.21 32.57 32.74 17,823,000 -0.05(-0.15%)
Feb 18, 2021 33.17 33.44 32.54 32.79 20,753,062 -0.43(-1.29%)
Feb 17, 2021 33.55 33.59 32.95 33.22 27,635,053 -0.87(-2.55%)
Feb 16, 2021 34.25 34.82 34.08 34.09 22,527,427 -0.69(-1.98%)
Feb 12, 2021 34.50 35.12 34.18 34.78 15,849,300 -0.03(-0.09%)
Feb 11, 2021 35.33 35.62 34.66 34.81 19,884,371 -0.47(-1.33%)
Feb 10, 2021 35.50 35.60 35.00 35.28 11,683,213 +0.10(+0.28%)
Feb 09, 2021 35.43 35.47 34.94 35.18 18,518,825 -0.04(-0.11%)
Feb 08, 2021 35.27 35.49 34.90 35.22 18,732,145 +0.61(+1.76%)
Feb 05, 2021 34.11 34.69 33.90 34.61 20,322,700 +0.77(+2.28%)
Feb 04, 2021 33.69 33.97 33.23 33.84 25,782,467 -0.77(-2.22%)
Feb 03, 2021 34.70 34.95 34.44 34.61 16,849,111 -0.01(-0.03%)
Feb 02, 2021 34.88 34.98 34.45 34.62 22,477,352 -1.06(-2.97%)
Feb 01, 2021 36.03 36.28 35.08 35.68 33,046,391 +1.17(+3.39%)
Jan 29, 2021 35.48 35.68 34.38 34.51 21,743,602 -0.07(-0.20%)
Jan 28, 2021 34.62 35.39 34.08 34.58 35,091,247 +0.84(+2.49%)
Jan 27, 2021 34.65 34.67 33.63 33.74 31,871,559 -1.35(-3.85%)
Jan 26, 2021 35.11 35.53 35.01 35.09 13,103,516 -0.10(-0.28%)
Jan 25, 2021 35.49 35.74 34.81 35.19 15,902,003 -0.04(-0.11%)
Jan 22, 2021 34.85 35.54 34.47 35.23 27,744,100 -0.48(-1.34%)
Jan 21, 2021 36.00 36.04 35.41 35.71 19,605,511 -0.33(-0.92%)
Jan 20, 2021 35.49 36.32 35.40 36.04 30,173,476 +1.17(+3.36%)
Jan 19, 2021 35.13 35.18 34.57 34.87 26,361,079 +0.36(+1.04%)
Jan 15, 2021 35.34 35.49 34.48 34.51 26,520,200 -1.10(-3.09%)
Jan 14, 2021 35.64 36.15 35.46 35.61 17,258,498 -0.03(-0.08%)
Jan 13, 2021 36.00 36.30 35.62 35.64 15,114,244 -0.40(-1.11%)
Jan 12, 2021 35.89 36.05 35.29 36.04 20,892,055 +0.26(+0.73%)
Jan 11, 2021 35.78 36.28 35.74 35.78 26,242,150 -0.74(-2.03%)
Jan 08, 2021 37.45 37.52 35.80 36.52 49,003,400 -1.85(-4.82%)
Jan 07, 2021 38.32 38.66 37.81 38.37 18,722,084 -0.09(-0.23%)
Jan 06, 2021 38.13 38.52 37.47 38.46 31,813,712 -0.04(-0.10%)
Jan 05, 2021 39.00 39.01 38.06 38.50 28,043,333 -0.01(-0.03%)
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.