Indicators

Vaneck Gold Miners ETF (NY: GDX )

34.58 +0.25 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.79	32.98	32.26	32.46	35,346,096	+0.30(+0.94%)
May 28, 2020	32.53	32.80	31.74	32.16	31,642,576	+0.27(+0.86%)
May 27, 2020	31.30	31.93	30.78	31.89	46,340,444	-0.35(-1.09%)
May 26, 2020	33.47	33.47	32.11	32.24	38,231,788	-1.39(-4.14%)
May 22, 2020	34.03	34.47	33.55	33.63	19,015,678	-0.10(-0.31%)
May 21, 2020	34.13	34.26	32.88	33.73	35,067,136	-0.90(-2.59%)
May 20, 2020	35.34	35.46	34.48	34.63	31,747,228	-0.57(-1.61%)
May 19, 2020	34.53	35.46	34.41	35.20	38,805,400	+0.94(+2.73%)
May 18, 2020	35.14	35.19	33.79	34.26	35,056,084	-0.33(-0.96%)
May 15, 2020	34.01	34.70	33.68	34.59	40,665,556	+1.33(+4.01%)
May 14, 2020	32.22	33.53	32.16	33.26	35,649,200	+1.02(+3.17%)
May 13, 2020	32.48	32.81	31.61	32.24	35,180,424	+0.23(+0.71%)
May 12, 2020	32.48	33.06	31.87	32.01	22,190,344	-0.05(-0.15%)
May 11, 2020	33.03	33.14	31.74	32.06	30,371,806	-0.92(-2.78%)
May 08, 2020	33.10	33.64	32.71	32.97	30,256,042	-0.16(-0.49%)
May 07, 2020	32.25	33.57	32.05	33.13	37,053,896	+1.26(+3.95%)
May 06, 2020	32.30	32.64	31.80	31.88	30,733,662	-1.03(-3.13%)
May 05, 2020	32.08	33.02	31.56	32.91	32,004,764	+0.76(+2.35%)
May 04, 2020	31.93	32.40	31.71	32.15	36,353,820	+0.66(+2.10%)

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.