Vaneck Gold Miners ETF (NY: GDX )

32.12 USD -0.30 (-0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 32.80 32.80 31.64 32.12 21,061,815 -0.30(-0.93%)
Nov 24, 2021 32.22 32.62 32.17 32.42 13,253,061 -0.08(-0.25%)
Nov 23, 2021 32.52 32.81 32.15 32.50 20,537,765 -0.50(-1.52%)
Nov 22, 2021 33.02 33.47 32.55 33.00 29,996,495 -0.67(-1.99%)
Nov 19, 2021 34.16 34.42 33.66 33.67 22,135,688 -0.57(-1.66%)
Nov 18, 2021 34.51 34.29 34.13 34.24 16,487,317 -0.32(-0.93%)
Nov 17, 2021 34.69 34.97 34.42 34.56 15,580,985 +0.27(+0.79%)
Nov 16, 2021 34.88 35.08 34.27 34.29 17,840,667 -0.61(-1.75%)
Nov 15, 2021 34.79 35.01 34.47 34.90 12,656,748 +0.13(+0.37%)
Nov 12, 2021 34.45 35.01 34.22 34.77 16,472,234 +0.07(+0.20%)
Nov 11, 2021 34.72 34.83 34.31 34.70 24,452,513 +0.24(+0.70%)
Nov 10, 2021 34.14 34.46 41,081,228 +1.14(+3.42%)
Nov 09, 2021 33.03 33.32 32.57 33.32 15,960,102 +0.42(+1.28%)
Nov 08, 2021 33.09 33.14 32.65 32.90 16,762,854 +0.15(+0.46%)
Nov 05, 2021 32.11 32.75 31.84 32.75 23,528,267 +1.00(+3.15%)
Nov 04, 2021 32.29 32.69 31.68 31.75 20,724,590 -0.11(-0.35%)
Nov 03, 2021 31.09 31.99 30.96 31.86 19,623,468 +0.33(+1.05%)
Nov 02, 2021 31.64 31.66 31.26 31.53 13,399,043 -0.33(-1.04%)
Nov 01, 2021 31.77 32.01 31.67 31.86 13,054,472 +0.15(+0.47%)
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%)
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.