Vaneck Gold Miners ETF (NY: GDX )

32.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.06 32.23 31.70 31.71 19,838,488 -0.88(-2.70%)
Oct 28, 2021 33.17 33.17 32.50 32.59 16,146,974 -0.51(-1.54%)
Oct 27, 2021 33.23 33.40 32.95 33.10 14,192,190 -0.15(-0.45%)
Oct 26, 2021 33.18 33.25 15,354,314 -0.20(-0.60%)
Oct 25, 2021 33.44 33.71 33.26 33.45 16,884,007 +0.46(+1.39%)
Oct 22, 2021 33.30 33.95 32.82 32.99 29,547,141 +0.26(+0.79%)
Oct 21, 2021 32.73 32.77 32.50 32.73 13,480,082 -0.13(-0.40%)
Oct 20, 2021 32.85 33.16 32.60 32.86 15,388,096 +0.36(+1.11%)
Oct 19, 2021 32.86 32.89 32.30 32.50 13,996,438 +0.28(+0.87%)
Oct 18, 2021 32.40 32.53 32.08 32.22 15,582,230 -0.30(-0.92%)
Oct 15, 2021 32.15 32.73 31.88 32.52 19,751,754 -0.33(-1.00%)
Oct 14, 2021 32.60 32.93 32.41 32.85 25,069,100 +0.70(+2.18%)
Oct 13, 2021 31.43 32.31 31.40 32.15 36,579,983 +1.01(+3.24%)
Oct 12, 2021 30.80 31.26 30.55 31.14 25,182,302 +0.56(+1.83%)
Oct 11, 2021 30.71 31.09 30.51 30.58 17,431,858 -0.09(-0.29%)
Oct 08, 2021 31.13 31.36 30.58 30.67 28,806,552 +0.27(+0.89%)
Oct 07, 2021 30.09 30.69 30.05 30.40 18,264,960 +0.06(+0.20%)
Oct 06, 2021 29.56 30.34 29.49 30.34 28,601,905 +0.56(+1.88%)
Oct 05, 2021 29.54 29.85 29.18 29.78 21,303,405 +0.11(+0.37%)
Oct 04, 2021 29.23 29.90 29.23 29.67 25,245,184 +0.34(+1.16%)
Oct 01, 2021 29.68 29.68 29.11 29.33 20,670,196 -0.14(-0.48%)
Sep 30, 2021 29.28 29.95 29.11 29.47 29,816,333 +0.56(+1.94%)
Sep 29, 2021 29.29 29.42 28.83 28.91 34,061,435 -0.46(-1.57%)
Sep 28, 2021 29.24 29.51 28.97 29.37 35,627,974 -0.31(-1.04%)
Sep 27, 2021 29.83 30.24 29.63 29.68 15,998,575 +0.00(+0.00%)
Sep 24, 2021 29.67 30.00 29.54 29.68 14,285,367 -0.21(-0.70%)
Sep 23, 2021 30.29 30.33 29.89 29.89 28,649,849 -0.61(-2.00%)
Sep 22, 2021 30.70 31.24 30.45 30.50 26,823,575 +0.03(+0.10%)
Sep 21, 2021 30.74 31.05 30.41 30.47 23,271,824 +0.02(+0.07%)
Sep 20, 2021 30.34 30.58 30.07 30.45 26,366,505 -0.13(-0.43%)
Sep 17, 2021 30.69 30.73 30.35 30.58 26,397,385 -0.34(-1.10%)
Sep 16, 2021 31.53 31.56 30.59 30.92 54,398,476 -1.34(-4.15%)
Sep 15, 2021 32.02 32.51 31.97 32.26 13,126,297 -0.01(-0.03%)
Sep 14, 2021 32.28 32.62 32.01 32.27 17,579,618 +0.16(+0.50%)
Sep 13, 2021 31.68 32.40 31.60 32.11 24,637,298 +0.61(+1.94%)
Sep 10, 2021 31.95 32.12 31.50 31.50 16,890,338 -0.46(-1.44%)
Sep 09, 2021 32.44 32.49 31.74 31.96 20,936,812 -0.23(-0.71%)
Sep 08, 2021 32.32 32.48 31.87 32.19 18,088,442 -0.16(-0.49%)
Sep 07, 2021 32.89 33.06 32.22 32.35 23,527,838 -0.93(-2.79%)
Sep 03, 2021 32.99 33.52 32.87 33.28 27,206,262 +0.78(+2.40%)
Sep 02, 2021 32.41 32.51 32.18 32.50 14,717,873 +0.12(+0.37%)
Sep 01, 2021 32.78 32.83 32.36 32.38 17,133,563 -0.22(-0.67%)
Aug 31, 2021 32.26 32.63 32.19 32.60 23,486,083 +0.43(+1.34%)
Aug 30, 2021 32.61 32.70 32.10 32.17 17,411,481 -0.44(-1.35%)
Aug 27, 2021 31.43 32.73 31.29 32.61 43,782,948 +1.13(+3.59%)
Aug 26, 2021 31.46 31.87 31.37 31.48 18,153,788 -0.20(-0.63%)
Aug 25, 2021 31.95 31.97 31.41 31.68 20,285,971 -0.43(-1.34%)
Aug 24, 2021 32.36 32.37 31.99 32.11 12,992,132 -0.01(-0.03%)
Aug 23, 2021 31.63 32.35 31.34 32.12 34,964,804 +1.27(+4.12%)
Aug 20, 2021 30.85 31.14 30.68 30.85 18,101,546 -0.11(-0.36%)
Aug 19, 2021 31.43 31.45 30.89 30.96 24,661,270 -0.53(-1.68%)
Aug 18, 2021 32.33 32.33 31.25 31.49 32,231,028 -0.76(-2.36%)
Aug 17, 2021 32.53 32.66 32.01 32.25 20,308,593 -0.39(-1.19%)
Aug 16, 2021 32.86 32.94 32.45 32.64 12,157,804 -0.18(-0.55%)
Aug 13, 2021 32.58 32.96 32.48 32.82 16,207,014 +0.66(+2.05%)
Aug 12, 2021 32.47 32.47 31.90 32.16 17,921,182 -0.50(-1.53%)
Aug 11, 2021 32.43 32.90 32.39 32.66 22,826,049 +0.64(+2.00%)
Aug 10, 2021 32.32 32.47 31.92 32.02 23,539,541 -0.41(-1.26%)
Aug 09, 2021 32.80 33.08 32.39 32.43 29,016,539 -0.81(-2.44%)
Aug 06, 2021 33.38 33.49 32.87 33.24 34,008,760 -1.02(-2.98%)
Aug 05, 2021 34.77 34.84 34.18 34.26 14,189,731 -0.52(-1.50%)
Aug 04, 2021 35.60 35.82 34.78 34.78 17,013,381 -0.31(-0.88%)
Aug 03, 2021 34.79 35.13 34.64 35.09 11,232,986 +0.31(+0.89%)
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.