Vaneck Gold Miners ETF (NY: GDX )

30.97 USD -0.27 (-0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.69 27.16 26.69 27.08 44,363,100 +0.42(+1.58%)
Nov 27, 2019 26.58 26.79 26.42 26.66 37,119,800 -0.12(-0.45%)
Nov 26, 2019 26.25 26.83 26.14 26.78 64,827,906 +0.58(+2.21%)
Nov 25, 2019 26.48 26.68 26.18 26.20 59,476,345 -0.56(-2.09%)
Nov 22, 2019 26.92 26.98 26.59 26.76 24,320,200 -0.06(-0.22%)
Nov 21, 2019 27.19 27.36 26.81 26.82 67,790,992 -0.52(-1.90%)
Nov 20, 2019 27.20 27.46 26.93 27.34 35,278,162 +0.11(+0.40%)
Nov 19, 2019 27.04 27.50 27.03 27.23 33,293,456 +0.03(+0.11%)
Nov 18, 2019 26.79 27.21 26.74 27.20 49,622,197 +0.46(+1.72%)
Nov 15, 2019 26.78 27.09 26.72 26.74 37,431,300 -0.26(-0.96%)
Nov 14, 2019 26.87 27.07 26.74 27.00 34,638,747 +0.25(+0.93%)
Nov 13, 2019 26.72 27.01 26.69 26.75 39,499,994 +0.16(+0.60%)
Nov 12, 2019 26.28 26.64 25.98 26.59 56,859,442 +0.35(+1.33%)
Nov 11, 2019 26.27 26.45 26.15 26.24 33,313,659 +0.01(+0.04%)
Nov 08, 2019 26.23 26.58 26.14 26.23 42,342,000 -0.26(-0.98%)
Nov 07, 2019 27.02 27.08 26.30 26.49 90,739,169 -0.81(-2.97%)
Nov 06, 2019 27.13 27.40 26.91 27.30 48,915,787 +0.33(+1.22%)
Nov 05, 2019 26.97 27.14 26.76 26.97 62,147,681 -0.55(-2.00%)
Nov 04, 2019 27.92 27.96 27.49 27.52 56,623,956 -0.49(-1.75%)
Nov 01, 2019 27.93 28.16 27.65 28.01 55,358,900 -0.14(-0.50%)
Oct 31, 2019 27.70 28.18 27.60 28.15 79,595,981 +0.70(+2.55%)
Oct 30, 2019 27.30 27.49 26.73 27.45 54,900,950 +0.24(+0.88%)
Oct 29, 2019 26.89 27.43 26.77 27.21 32,760,009 +0.15(+0.55%)
Oct 28, 2019 27.43 27.44 27.00 27.06 60,870,556 -0.68(-2.45%)
Oct 25, 2019 28.01 28.17 27.37 27.74 59,960,300 +0.22(+0.80%)
Oct 24, 2019 26.97 27.55 26.94 27.52 55,729,025 +0.71(+2.65%)
Oct 23, 2019 26.64 27.02 26.64 26.81 51,000,153 +0.27(+1.02%)
Oct 22, 2019 26.67 26.80 26.23 26.54 31,744,591 -0.04(-0.15%)
Oct 21, 2019 27.25 27.30 26.50 26.58 50,158,916 -0.54(-1.99%)
Oct 18, 2019 26.95 27.24 26.79 27.12 31,903,600 +0.04(+0.15%)
Oct 17, 2019 26.50 27.35 26.47 27.08 50,865,966 +0.37(+1.39%)
Oct 16, 2019 26.45 26.74 26.19 26.71 63,828,656 +0.52(+1.99%)
Oct 15, 2019 26.88 26.88 26.18 26.19 82,889,106 -0.88(-3.25%)
Oct 14, 2019 27.04 27.29 26.94 27.07 35,313,092 +0.10(+0.37%)
Oct 11, 2019 27.67 27.70 26.91 26.97 96,012,500 -1.08(-3.85%)
Oct 10, 2019 28.01 28.16 27.52 28.05 41,008,200 +0.00(+0.00%)
Oct 09, 2019 28.35 28.36 27.88 28.05 45,219,737 -0.31(-1.09%)
Oct 08, 2019 28.08 28.38 27.79 28.36 75,841,737 +0.78(+2.83%)
Oct 07, 2019 27.60 27.99 27.46 27.58 42,926,456 -0.29(-1.04%)
Oct 04, 2019 27.15 27.91 27.14 27.87 59,019,200 +0.62(+2.28%)
Oct 03, 2019 27.41 28.05 27.24 27.25 69,066,725 -0.16(-0.58%)
Oct 02, 2019 27.47 27.50 27.02 27.41 84,232,375 +0.49(+1.82%)
Oct 01, 2019 26.62 27.47 26.51 26.92 77,644,269 +0.21(+0.79%)
Sep 30, 2019 26.99 27.35 26.54 26.71 83,623,019 -0.74(-2.70%)
Sep 27, 2019 27.50 27.84 27.30 27.45 85,792,694 -0.66(-2.35%)
Sep 26, 2019 28.55 28.78 28.09 28.11 51,622,116 -0.32(-1.13%)
Sep 25, 2019 29.31 29.39 28.21 28.43 115,024,055 -1.10(-3.73%)
Sep 24, 2019 28.84 29.58 28.69 29.53 60,446,206 +0.37(+1.27%)
Sep 23, 2019 28.81 29.16 28.71 29.16 58,214,362 +0.47(+1.64%)
Sep 20, 2019 28.19 28.69 27.86 28.69 79,042,200 +0.59(+2.10%)
Sep 19, 2019 27.83 28.18 27.72 28.10 48,635,394 +0.48(+1.74%)
Sep 18, 2019 28.11 28.14 26.98 27.62 96,991,131 -0.43(-1.53%)
Sep 17, 2019 27.48 28.27 27.38 28.05 78,503,831 +0.76(+2.78%)
Sep 16, 2019 27.25 27.50 26.89 27.29 68,933,584 +0.65(+2.44%)
Sep 13, 2019 27.41 27.59 26.60 26.64 80,728,900 -0.63(-2.31%)
Sep 12, 2019 28.53 28.70 27.23 27.27 82,791,506 -0.45(-1.62%)
Sep 11, 2019 27.63 28.21 27.54 27.72 78,513,556 +0.21(+0.76%)
Sep 10, 2019 27.45 28.06 27.45 27.51 66,573,875 -0.22(-0.79%)
Sep 09, 2019 28.63 28.74 27.63 27.73 90,342,331 -0.75(-2.63%)
Sep 06, 2019 29.53 29.76 28.44 28.48 88,853,900 -0.83(-2.83%)
Sep 05, 2019 30.23 30.26 29.17 29.31 132,654,512 -1.59(-5.15%)
Sep 04, 2019 30.33 30.96 30.29 30.90 48,367,665 +0.53(+1.75%)
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.