Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.32 31.85 30.52 30.70 22,649,402 -0.75(-2.40%)
May 27, 2022 31.61 31.68 31.17 31.45 12,292,016 +0.12(+0.37%)
May 26, 2022 31.34 31.73 31.10 31.34 12,480,885 -0.19(-0.61%)
May 25, 2022 31.29 31.61 31.07 31.53 14,341,867 -0.15(-0.46%)
May 24, 2022 31.23 31.88 30.97 31.68 18,577,630 +0.47(+1.52%)
May 23, 2022 31.58 31.76 30.87 31.20 16,860,896 +0.18(+0.59%)
May 20, 2022 31.12 31.19 30.51 31.02 20,512,950 -0.09(-0.28%)
May 19, 2022 30.22 31.31 30.21 31.10 32,021,384 +1.64(+5.58%)
May 18, 2022 30.11 30.26 29.44 29.46 19,059,362 -0.76(-2.53%)
May 17, 2022 30.54 30.63 29.99 30.22 17,138,256 +0.06(+0.19%)
May 16, 2022 29.79 30.25 29.74 30.17 16,089,966 +0.29(+0.97%)
May 13, 2022 29.14 30.13 29.14 29.88 28,196,048 +0.68(+2.32%)
May 12, 2022 29.97 30.13 28.70 29.20 37,061,620 -1.42(-4.64%)
May 11, 2022 31.16 31.77 30.58 30.62 28,640,460 -0.04(-0.13%)
May 10, 2022 31.61 31.85 30.29 30.66 26,120,182 -0.52(-1.68%)
May 09, 2022 32.27 32.48 31.14 31.18 35,890,220 -1.94(-5.87%)
May 06, 2022 33.36 33.59 32.88 33.13 22,020,034 -0.38(-1.13%)
May 05, 2022 34.93 35.00 33.02 33.50 37,167,160 -1.11(-3.21%)
May 04, 2022 33.93 34.76 33.50 34.62 29,135,850 +0.65(+1.91%)
May 03, 2022 33.55 34.32 33.55 33.97 20,149,952 +0.54(+1.62%)
May 02, 2022 32.97 33.55 32.62 33.43 30,007,412 -0.43(-1.26%)
Apr 29, 2022 34.61 34.92 33.84 33.85 20,707,346 -0.41(-1.19%)
Apr 28, 2022 33.69 34.35 33.45 34.26 25,312,670 +0.69(+2.05%)
Apr 27, 2022 33.81 34.22 33.53 33.57 15,783,014 -0.19(-0.57%)
Apr 26, 2022 34.69 34.84 33.75 33.76 25,263,168 -0.75(-2.16%)
Apr 25, 2022 34.32 34.99 33.75 34.51 40,200,844 -1.23(-3.44%)
Apr 22, 2022 35.84 36.53 35.52 35.74 34,881,872 -1.11(-3.02%)
Apr 21, 2022 38.30 38.31 36.49 36.85 43,829,884 -1.97(-5.08%)
Apr 20, 2022 38.30 38.90 37.97 38.82 23,798,928 +0.42(+1.08%)
Apr 19, 2022 38.92 39.27 38.13 38.41 24,572,032 -1.13(-2.86%)
Apr 18, 2022 39.94 40.25 39.49 39.54 22,093,520 +0.01(+0.02%)
Apr 14, 2022 39.20 39.62 38.85 39.53 22,409,836 +0.16(+0.42%)
Apr 13, 2022 38.92 39.55 38.68 39.37 23,565,842 +0.86(+2.24%)
Apr 12, 2022 38.70 39.21 38.17 38.51 23,059,714 +0.34(+0.89%)
Apr 11, 2022 38.90 39.07 37.73 38.17 21,386,962 -0.21(-0.55%)
Apr 08, 2022 37.66 38.52 37.63 38.38 22,393,060 +0.91(+2.43%)
Apr 07, 2022 37.05 37.74 36.93 37.47 18,086,832 +0.53(+1.44%)
Apr 06, 2022 37.01 37.39 36.57 36.94 19,863,552 -0.10(-0.26%)
Apr 05, 2022 38.10 38.58 36.86 37.03 27,339,166 -0.83(-2.20%)
Apr 04, 2022 38.43 38.51 37.40 37.87 19,372,064 -0.34(-0.89%)
Apr 01, 2022 36.88 38.24 36.83 38.21 24,544,150 +1.10(+2.97%)
Mar 31, 2022 37.47 37.84 37.08 37.10 17,808,018 -0.29(-0.78%)
Mar 30, 2022 37.02 37.60 37.01 37.39 15,492,111 +0.42(+1.13%)
Mar 29, 2022 35.70 37.01 35.47 36.98 18,794,432 +0.50(+1.38%)
Mar 28, 2022 36.89 36.93 36.36 36.47 21,980,178 -0.99(-2.63%)
Mar 25, 2022 37.04 37.49 36.88 37.46 10,421,229 +0.15(+0.41%)
Mar 24, 2022 37.81 38.09 37.20 37.31 22,302,870 -0.15(-0.41%)
Mar 23, 2022 36.79 37.51 36.62 37.46 21,125,936 +0.93(+2.54%)
Mar 22, 2022 36.97 36.97 36.04 36.53 17,760,162 -0.38(-1.02%)
Mar 21, 2022 36.23 37.31 36.23 36.91 25,503,458 +0.90(+2.50%)
Mar 18, 2022 36.03 36.65 35.77 36.01 31,960,794 -0.46(-1.27%)
Mar 17, 2022 36.19 37.12 36.17 36.47 27,367,426 +0.67(+1.86%)
Mar 16, 2022 35.51 35.90 34.86 35.81 29,908,266 +0.11(+0.30%)
Mar 15, 2022 34.59 36.11 34.51 35.70 27,008,378 +0.16(+0.46%)
Mar 14, 2022 36.16 36.33 35.08 35.54 39,747,496 -1.51(-4.07%)
Mar 11, 2022 36.57 37.29 36.39 37.04 29,236,328 -0.60(-1.59%)
Mar 10, 2022 37.16 38.04 37.12 37.64 30,055,786 +0.75(+2.05%)
Mar 09, 2022 35.64 37.06 35.31 36.89 41,257,104 -0.43(-1.14%)
Mar 08, 2022 37.57 38.95 36.66 37.32 82,970,168 +0.20(+0.55%)
Mar 07, 2022 36.46 37.30 35.99 37.11 48,475,324 +0.93(+2.57%)
Mar 04, 2022 35.10 36.38 35.01 36.18 42,202,428 +1.34(+3.83%)
Mar 03, 2022 34.47 34.85 34.19 34.85 24,226,492 +0.28(+0.81%)
Mar 02, 2022 34.16 34.65 33.81 34.57 27,108,730 -0.13(-0.36%)
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.